{"symbol":"BRSL","url":"https://intraalpha.com/companies/BRSL","capturedAt":"2026-10-22T10:03:08.307Z","state":"ready","quote":{"symbol":"BRSL","last_price":9.23,"prev_close":9.36,"regular_close":9.23,"change":-0.13,"change_pct":-1.3889,"regular_change":-0.13,"regular_change_pct":-1.3889,"extended_change":0,"extended_change_pct":0,"bid":8.93,"ask":9.41,"bid_size":100,"ask_size":1000,"volume":1391715,"vwap":9.276788,"open":9.46,"high":9.56,"low":9.16,"close":9.23,"trade_count":14287,"last_trade_at":"2026-10-21T23:15:56.68432033Z","last_quote_at":"2026-10-22T09:51:15.176449588Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:03:05.096673596-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BRSL","fetched_at":"2026-10-22T10:03:07.033500+00:00","name":"Brightstar Lottery PLC","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"GAMBLING","country":"USA","description":"Brightstar Lottery PLC provides lottery solutions in the United States, Italy, rest of Europe, and internationally. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1710468000,"ebitda":828000000,"pe_ratio":9.55,"peg_ratio":null,"book_value":4.598,"dividend_per_share":0.88,"dividend_yield":0.0933,"eps":0.98,"revenue_ttm":2468000000,"gross_profit_ttm":1197000000,"profit_margin":0.101,"operating_margin_ttm":0.207,"return_on_assets_ttm":0.0392,"return_on_equity_ttm":0.152,"quarterly_earnings_growth":0.488,"quarterly_revenue_growth":-0.074,"analyst_target_price":15.99,"analyst_number":0,"beta":1.147,"fifty_two_week_high":16.37,"fifty_two_week_low":9.16,"fifty_day_ma":10.63,"two_hundred_day_ma":11.97,"shares_outstanding":182742000,"forward_pe":11.07,"price_to_sales":0.693,"price_to_book":2.245,"ev_to_revenue":1.92,"ev_to_ebitda":4.074},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:03:07.033500+00:00"},"optionObservedAt":"2026-10-21T19:49:51.033Z","bars":[{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-15T12:30:00Z","v":100,"vw":9.56},{"c":9.7,"h":9.7899,"l":9.58,"n":153,"o":9.68,"t":"2026-10-15T13:30:00Z","v":77204,"vw":9.718029},{"c":9.765,"h":9.78,"l":9.7,"n":128,"o":9.725,"t":"2026-10-15T13:35:00Z","v":13478,"vw":9.758766},{"c":9.72,"h":9.78,"l":9.72,"n":137,"o":9.76,"t":"2026-10-15T13:40:00Z","v":10627,"vw":9.746353},{"c":9.705,"h":9.71,"l":9.64,"n":274,"o":9.71,"t":"2026-10-15T13:45:00Z","v":25987,"vw":9.670079},{"c":9.705,"h":9.735,"l":9.7,"n":194,"o":9.705,"t":"2026-10-15T13:50:00Z","v":21135,"vw":9.718866},{"c":9.725,"h":9.745,"l":9.7,"n":165,"o":9.705,"t":"2026-10-15T13:55:00Z","v":14804,"vw":9.724783},{"c":9.75,"h":9.755,"l":9.715,"n":255,"o":9.72,"t":"2026-10-15T14:00:00Z","v":22878,"vw":9.740339},{"c":9.775,"h":9.805,"l":9.755,"n":270,"o":9.755,"t":"2026-10-15T14:05:00Z","v":24494,"vw":9.786807},{"c":9.795,"h":9.795,"l":9.775,"n":244,"o":9.775,"t":"2026-10-15T14:10:00Z","v":32250,"vw":9.789397},{"c":9.775,"h":9.805,"l":9.765,"n":221,"o":9.8,"t":"2026-10-15T14:15:00Z","v":18759,"vw":9.788251},{"c":9.75,"h":9.78,"l":9.74,"n":193,"o":9.77,"t":"2026-10-15T14:20:00Z","v":16383,"vw":9.756801},{"c":9.755,"h":9.77,"l":9.75,"n":194,"o":9.755,"t":"2026-10-15T14:25:00Z","v":10579,"vw":9.759768},{"c":9.8,"h":9.81,"l":9.755,"n":227,"o":9.76,"t":"2026-10-15T14:30:00Z","v":15304,"vw":9.785279},{"c":9.78,"h":9.815,"l":9.78,"n":249,"o":9.8,"t":"2026-10-15T14:35:00Z","v":20666,"vw":9.798436},{"c":9.745,"h":9.785,"l":9.745,"n":273,"o":9.775,"t":"2026-10-15T14:40:00Z","v":18290,"vw":9.769909},{"c":9.72,"h":9.745,"l":9.71,"n":298,"o":9.745,"t":"2026-10-15T14:45:00Z","v":20459,"vw":9.723239},{"c":9.745,"h":9.745,"l":9.725,"n":188,"o":9.725,"t":"2026-10-15T14:50:00Z","v":9838,"vw":9.729151},{"c":9.745,"h":9.745,"l":9.735,"n":198,"o":9.745,"t":"2026-10-15T14:55:00Z","v":11494,"vw":9.740069},{"c":9.745,"h":9.755,"l":9.745,"n":191,"o":9.745,"t":"2026-10-15T15:00:00Z","v":9191,"vw":9.748451},{"c":9.735,"h":9.75,"l":9.735,"n":185,"o":9.745,"t":"2026-10-15T15:05:00Z","v":9519,"vw":9.739584},{"c":9.745,"h":9.75,"l":9.735,"n":152,"o":9.74,"t":"2026-10-15T15:10:00Z","v":5665,"vw":9.744238},{"c":9.71,"h":9.745,"l":9.71,"n":207,"o":9.745,"t":"2026-10-15T15:15:00Z","v":13758,"vw":9.726391},{"c":9.685,"h":9.71,"l":9.685,"n":129,"o":9.71,"t":"2026-10-15T15:20:00Z","v":6345,"vw":9.698566},{"c":9.675,"h":9.69,"l":9.67,"n":158,"o":9.6899,"t":"2026-10-15T15:25:00Z","v":9347,"vw":9.684009},{"c":9.685,"h":9.685,"l":9.675,"n":161,"o":9.675,"t":"2026-10-15T15:30:00Z","v":14480,"vw":9.680154},{"c":9.675,"h":9.69,"l":9.665,"n":187,"o":9.685,"t":"2026-10-15T15:35:00Z","v":11661,"vw":9.673065},{"c":9.64,"h":9.675,"l":9.64,"n":236,"o":9.675,"t":"2026-10-15T15:40:00Z","v":12536,"vw":9.658742},{"c":9.615,"h":9.655,"l":9.615,"n":254,"o":9.645,"t":"2026-10-15T15:45:00Z","v":38749,"vw":9.646844},{"c":9.635,"h":9.64,"l":9.615,"n":192,"o":9.62,"t":"2026-10-15T15:50:00Z","v":7280,"vw":9.623862},{"c":9.655,"h":9.665,"l":9.635,"n":313,"o":9.64,"t":"2026-10-15T15:55:00Z","v":22508,"vw":9.656791},{"c":9.65,"h":9.66,"l":9.645,"n":267,"o":9.655,"t":"2026-10-15T16:00:00Z","v":21926,"vw":9.650012},{"c":9.6508,"h":9.66,"l":9.635,"n":187,"o":9.655,"t":"2026-10-15T16:05:00Z","v":10836,"vw":9.64605},{"c":9.645,"h":9.66,"l":9.645,"n":169,"o":9.655,"t":"2026-10-15T16:10:00Z","v":9040,"vw":9.650312},{"c":9.635,"h":9.66,"l":9.635,"n":154,"o":9.65,"t":"2026-10-15T16:15:00Z","v":9858,"vw":9.646417},{"c":9.635,"h":9.64,"l":9.635,"n":149,"o":9.64,"t":"2026-10-15T16:20:00Z","v":5228,"vw":9.635161},{"c":9.655,"h":9.655,"l":9.64,"n":127,"o":9.64,"t":"2026-10-15T16:25:00Z","v":5857,"vw":9.647885},{"c":9.655,"h":9.665,"l":9.65,"n":201,"o":9.655,"t":"2026-10-15T16:30:00Z","v":16368,"vw":9.658689},{"c":9.675,"h":9.675,"l":9.655,"n":107,"o":9.655,"t":"2026-10-15T16:35:00Z","v":6583,"vw":9.666309},{"c":9.68,"h":9.685,"l":9.67,"n":133,"o":9.68,"t":"2026-10-15T16:40:00Z","v":6145,"vw":9.676394},{"c":9.69,"h":9.69,"l":9.685,"n":106,"o":9.685,"t":"2026-10-15T16:45:00Z","v":3532,"vw":9.685455},{"c":9.685,"h":9.69,"l":9.675,"n":201,"o":9.69,"t":"2026-10-15T16:50:00Z","v":13364,"vw":9.68225},{"c":9.685,"h":9.7,"l":9.68,"n":173,"o":9.69,"t":"2026-10-15T16:55:00Z","v":12939,"vw":9.693057},{"c":9.685,"h":9.69,"l":9.685,"n":90,"o":9.685,"t":"2026-10-15T17:00:00Z","v":3544,"vw":9.685325},{"c":9.6999,"h":9.6999,"l":9.685,"n":241,"o":9.69,"t":"2026-10-15T17:05:00Z","v":9819,"vw":9.691357},{"c":9.685,"h":9.695,"l":9.685,"n":133,"o":9.695,"t":"2026-10-15T17:10:00Z","v":5502,"vw":9.68997},{"c":9.685,"h":9.695,"l":9.68,"n":158,"o":9.68,"t":"2026-10-15T17:15:00Z","v":8782,"vw":9.687691},{"c":9.69,"h":9.695,"l":9.685,"n":104,"o":9.685,"t":"2026-10-15T17:20:00Z","v":3223,"vw":9.689814},{"c":9.695,"h":9.695,"l":9.685,"n":190,"o":9.69,"t":"2026-10-15T17:25:00Z","v":11700,"vw":9.689325},{"c":9.7,"h":9.7,"l":9.691,"n":94,"o":9.695,"t":"2026-10-15T17:30:00Z","v":4420,"vw":9.694542},{"c":9.69,"h":9.695,"l":9.69,"n":65,"o":9.695,"t":"2026-10-15T17:35:00Z","v":894,"vw":9.693},{"c":9.695,"h":9.7188,"l":9.695,"n":284,"o":9.7,"t":"2026-10-15T17:40:00Z","v":19182,"vw":9.703735},{"c":9.695,"h":9.7091,"l":9.695,"n":172,"o":9.695,"t":"2026-10-15T17:45:00Z","v":7670,"vw":9.701937},{"c":9.715,"h":9.72,"l":9.68,"n":266,"o":9.695,"t":"2026-10-15T17:50:00Z","v":18458,"vw":9.697098},{"c":9.73,"h":9.73,"l":9.71,"n":172,"o":9.71,"t":"2026-10-15T17:55:00Z","v":7042,"vw":9.722815},{"c":9.71,"h":9.745,"l":9.71,"n":278,"o":9.73,"t":"2026-10-15T18:00:00Z","v":22659,"vw":9.731066},{"c":9.715,"h":9.715,"l":9.685,"n":212,"o":9.71,"t":"2026-10-15T18:05:00Z","v":19064,"vw":9.700901},{"c":9.72,"h":9.72,"l":9.715,"n":129,"o":9.72,"t":"2026-10-15T18:10:00Z","v":5093,"vw":9.716053},{"c":9.7,"h":9.725,"l":9.7,"n":151,"o":9.71,"t":"2026-10-15T18:15:00Z","v":10492,"vw":9.714791},{"c":9.695,"h":9.7,"l":9.68,"n":263,"o":9.7,"t":"2026-10-15T18:20:00Z","v":24197,"vw":9.689073},{"c":9.685,"h":9.7,"l":9.68,"n":177,"o":9.7,"t":"2026-10-15T18:25:00Z","v":12152,"vw":9.688268},{"c":9.645,"h":9.685,"l":9.64,"n":215,"o":9.685,"t":"2026-10-15T18:30:00Z","v":17099,"vw":9.671313},{"c":9.69,"h":9.69,"l":9.645,"n":276,"o":9.645,"t":"2026-10-15T18:35:00Z","v":31121,"vw":9.663531},{"c":9.675,"h":9.705,"l":9.67,"n":208,"o":9.69,"t":"2026-10-15T18:40:00Z","v":19858,"vw":9.686239},{"c":9.67,"h":9.68,"l":9.67,"n":246,"o":9.6788,"t":"2026-10-15T18:45:00Z","v":22699,"vw":9.673984},{"c":9.675,"h":9.68,"l":9.66,"n":246,"o":9.665,"t":"2026-10-15T18:50:00Z","v":25586,"vw":9.672306},{"c":9.665,"h":9.69,"l":9.665,"n":299,"o":9.675,"t":"2026-10-15T18:55:00Z","v":28943,"vw":9.678914},{"c":9.665,"h":9.67,"l":9.66,"n":256,"o":9.665,"t":"2026-10-15T19:00:00Z","v":19628,"vw":9.665249},{"c":9.665,"h":9.68,"l":9.665,"n":256,"o":9.665,"t":"2026-10-15T19:05:00Z","v":15799,"vw":9.668857},{"c":9.66,"h":9.665,"l":9.655,"n":172,"o":9.665,"t":"2026-10-15T19:10:00Z","v":8269,"vw":9.658141},{"c":9.65,"h":9.665,"l":9.65,"n":219,"o":9.665,"t":"2026-10-15T19:15:00Z","v":12020,"vw":9.658166},{"c":9.655,"h":9.665,"l":9.65,"n":284,"o":9.655,"t":"2026-10-15T19:20:00Z","v":20101,"vw":9.6578},{"c":9.655,"h":9.675,"l":9.655,"n":298,"o":9.66,"t":"2026-10-15T19:25:00Z","v":16941,"vw":9.665113},{"c":9.675,"h":9.685,"l":9.655,"n":452,"o":9.655,"t":"2026-10-15T19:30:00Z","v":46020,"vw":9.666479},{"c":9.675,"h":9.7,"l":9.67,"n":295,"o":9.68,"t":"2026-10-15T19:35:00Z","v":24613,"vw":9.683282},{"c":9.68,"h":9.68,"l":9.665,"n":318,"o":9.675,"t":"2026-10-15T19:40:00Z","v":22361,"vw":9.672409},{"c":9.665,"h":9.69,"l":9.655,"n":424,"o":9.69,"t":"2026-10-15T19:45:00Z","v":45711,"vw":9.661188},{"c":9.655,"h":9.67,"l":9.63,"n":632,"o":9.665,"t":"2026-10-15T19:50:00Z","v":75788,"vw":9.649544},{"c":9.7,"h":9.705,"l":9.655,"n":1391,"o":9.655,"t":"2026-10-15T19:55:00Z","v":153159,"vw":9.689533},{"c":9.7,"h":9.7,"l":9.7,"n":16,"o":9.7,"t":"2026-10-15T20:00:00Z","v":282908,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-10-15T21:20:00Z","v":258,"vw":9.7},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-15T23:05:00Z","v":400,"vw":9.8},{"c":9.72,"h":9.78,"l":9.72,"n":27,"o":9.73,"t":"2026-10-16T13:30:00Z","v":15847,"vw":9.730743},{"c":9.6961,"h":9.73,"l":9.69,"n":172,"o":9.7,"t":"2026-10-16T13:35:00Z","v":15386,"vw":9.710447},{"c":9.725,"h":9.725,"l":9.7099,"n":47,"o":9.7099,"t":"2026-10-16T13:40:00Z","v":3985,"vw":9.714889},{"c":9.765,"h":9.765,"l":9.725,"n":110,"o":9.725,"t":"2026-10-16T13:45:00Z","v":4520,"vw":9.73582},{"c":9.745,"h":9.785,"l":9.735,"n":206,"o":9.775,"t":"2026-10-16T13:50:00Z","v":23665,"vw":9.760529},{"c":9.745,"h":9.75,"l":9.745,"n":69,"o":9.745,"t":"2026-10-16T13:55:00Z","v":3291,"vw":9.745238},{"c":9.715,"h":9.755,"l":9.705,"n":209,"o":9.74,"t":"2026-10-16T14:00:00Z","v":30463,"vw":9.721716},{"c":9.735,"h":9.735,"l":9.72,"n":112,"o":9.72,"t":"2026-10-16T14:05:00Z","v":11162,"vw":9.727264},{"c":9.735,"h":9.7355,"l":9.725,"n":107,"o":9.735,"t":"2026-10-16T14:10:00Z","v":8209,"vw":9.730744},{"c":9.73,"h":9.735,"l":9.72,"n":135,"o":9.735,"t":"2026-10-16T14:15:00Z","v":10212,"vw":9.727861},{"c":9.735,"h":9.745,"l":9.73,"n":190,"o":9.73,"t":"2026-10-16T14:20:00Z","v":16402,"vw":9.738233},{"c":9.735,"h":9.75,"l":9.735,"n":171,"o":9.735,"t":"2026-10-16T14:25:00Z","v":8232,"vw":9.740285},{"c":9.755,"h":9.765,"l":9.74,"n":158,"o":9.74,"t":"2026-10-16T14:30:00Z","v":14176,"vw":9.75585},{"c":9.755,"h":9.755,"l":9.75,"n":107,"o":9.755,"t":"2026-10-16T14:35:00Z","v":4968,"vw":9.754353},{"c":9.75,"h":9.76,"l":9.745,"n":120,"o":9.755,"t":"2026-10-16T14:40:00Z","v":11129,"vw":9.749626},{"c":9.755,"h":9.765,"l":9.75,"n":196,"o":9.75,"t":"2026-10-16T14:45:00Z","v":16712,"vw":9.755918},{"c":9.755,"h":9.765,"l":9.75,"n":112,"o":9.755,"t":"2026-10-16T14:50:00Z","v":7988,"vw":9.758296},{"c":9.735,"h":9.755,"l":9.735,"n":95,"o":9.755,"t":"2026-10-16T14:55:00Z","v":8222,"vw":9.748145},{"c":9.74,"h":9.745,"l":9.735,"n":81,"o":9.735,"t":"2026-10-16T15:00:00Z","v":7572,"vw":9.739301},{"c":9.74,"h":9.765,"l":9.735,"n":162,"o":9.735,"t":"2026-10-16T15:05:00Z","v":11930,"vw":9.748757},{"c":9.745,"h":9.745,"l":9.72,"n":161,"o":9.745,"t":"2026-10-16T15:10:00Z","v":9970,"vw":9.732346},{"c":9.735,"h":9.755,"l":9.73,"n":123,"o":9.75,"t":"2026-10-16T15:15:00Z","v":8021,"vw":9.746949},{"c":9.705,"h":9.74,"l":9.705,"n":129,"o":9.735,"t":"2026-10-16T15:20:00Z","v":10150,"vw":9.723551},{"c":9.69,"h":9.715,"l":9.69,"n":205,"o":9.705,"t":"2026-10-16T15:25:00Z","v":23171,"vw":9.704591},{"c":9.68,"h":9.685,"l":9.6699,"n":165,"o":9.68,"t":"2026-10-16T15:30:00Z","v":16274,"vw":9.675811},{"c":9.66,"h":9.675,"l":9.655,"n":151,"o":9.675,"t":"2026-10-16T15:35:00Z","v":11050,"vw":9.662259},{"c":9.65,"h":9.66,"l":9.64,"n":118,"o":9.66,"t":"2026-10-16T15:40:00Z","v":13235,"vw":9.648071},{"c":9.695,"h":9.7,"l":9.6591,"n":179,"o":9.6591,"t":"2026-10-16T15:45:00Z","v":18766,"vw":9.679283},{"c":9.695,"h":9.7,"l":9.685,"n":171,"o":9.695,"t":"2026-10-16T15:50:00Z","v":9893,"vw":9.691694},{"c":9.695,"h":9.72,"l":9.695,"n":231,"o":9.695,"t":"2026-10-16T15:55:00Z","v":17343,"vw":9.707326},{"c":9.74,"h":9.74,"l":9.695,"n":196,"o":9.695,"t":"2026-10-16T16:00:00Z","v":10663,"vw":9.706951},{"c":9.76,"h":9.76,"l":9.74,"n":159,"o":9.74,"t":"2026-10-16T16:05:00Z","v":8729,"vw":9.753107},{"c":9.77,"h":9.77,"l":9.755,"n":156,"o":9.76,"t":"2026-10-16T16:10:00Z","v":7566,"vw":9.760663},{"c":9.725,"h":9.765,"l":9.725,"n":328,"o":9.765,"t":"2026-10-16T16:15:00Z","v":75954,"vw":9.75293},{"c":9.725,"h":9.735,"l":9.715,"n":168,"o":9.73,"t":"2026-10-16T16:20:00Z","v":10734,"vw":9.726619},{"c":9.715,"h":9.72,"l":9.71,"n":110,"o":9.72,"t":"2026-10-16T16:25:00Z","v":3799,"vw":9.717197},{"c":9.715,"h":9.715,"l":9.715,"n":119,"o":9.715,"t":"2026-10-16T16:30:00Z","v":2931,"vw":9.715},{"c":9.695,"h":9.715,"l":9.6911,"n":243,"o":9.715,"t":"2026-10-16T16:35:00Z","v":20058,"vw":9.703444},{"c":9.685,"h":9.69,"l":9.68,"n":125,"o":9.69,"t":"2026-10-16T16:40:00Z","v":6318,"vw":9.686023},{"c":9.6801,"h":9.695,"l":9.68,"n":240,"o":9.685,"t":"2026-10-16T16:45:00Z","v":17927,"vw":9.68855},{"c":9.685,"h":9.6859,"l":9.6747,"n":164,"o":9.685,"t":"2026-10-16T16:50:00Z","v":9874,"vw":9.680483},{"c":9.67,"h":9.68,"l":9.665,"n":179,"o":9.68,"t":"2026-10-16T16:55:00Z","v":7069,"vw":9.672184},{"c":9.665,"h":9.67,"l":9.645,"n":351,"o":9.665,"t":"2026-10-16T17:00:00Z","v":22669,"vw":9.656896},{"c":9.655,"h":9.66,"l":9.645,"n":215,"o":9.66,"t":"2026-10-16T17:05:00Z","v":11982,"vw":9.650398},{"c":9.635,"h":9.655,"l":9.63,"n":180,"o":9.655,"t":"2026-10-16T17:10:00Z","v":8894,"vw":9.643794},{"c":9.635,"h":9.645,"l":9.62,"n":280,"o":9.63,"t":"2026-10-16T17:15:00Z","v":19007,"vw":9.628058},{"c":9.65,"h":9.65,"l":9.63,"n":152,"o":9.635,"t":"2026-10-16T17:20:00Z","v":6257,"vw":9.64264},{"c":9.63,"h":9.655,"l":9.63,"n":245,"o":9.645,"t":"2026-10-16T17:25:00Z","v":28578,"vw":9.650443},{"c":9.635,"h":9.635,"l":9.615,"n":195,"o":9.625,"t":"2026-10-16T17:30:00Z","v":15470,"vw":9.6249},{"c":9.635,"h":9.66,"l":9.635,"n":234,"o":9.635,"t":"2026-10-16T17:35:00Z","v":19096,"vw":9.645045},{"c":9.675,"h":9.676,"l":9.635,"n":270,"o":9.635,"t":"2026-10-16T17:40:00Z","v":45466,"vw":9.651881},{"c":9.65,"h":9.675,"l":9.65,"n":172,"o":9.675,"t":"2026-10-16T17:45:00Z","v":12722,"vw":9.668552},{"c":9.625,"h":9.65,"l":9.625,"n":218,"o":9.65,"t":"2026-10-16T17:50:00Z","v":18130,"vw":9.630931},{"c":9.63,"h":9.63,"l":9.625,"n":161,"o":9.625,"t":"2026-10-16T17:55:00Z","v":7397,"vw":9.62804},{"c":9.62,"h":9.63,"l":9.61,"n":346,"o":9.625,"t":"2026-10-16T18:00:00Z","v":26603,"vw":9.621252},{"c":9.625,"h":9.635,"l":9.6101,"n":238,"o":9.625,"t":"2026-10-16T18:05:00Z","v":21930,"vw":9.625135},{"c":9.615,"h":9.625,"l":9.615,"n":125,"o":9.625,"t":"2026-10-16T18:10:00Z","v":5580,"vw":9.620565},{"c":9.625,"h":9.63,"l":9.615,"n":195,"o":9.62,"t":"2026-10-16T18:15:00Z","v":14211,"vw":9.620731},{"c":9.635,"h":9.635,"l":9.625,"n":156,"o":9.63,"t":"2026-10-16T18:20:00Z","v":6273,"vw":9.629677},{"c":9.615,"h":9.635,"l":9.615,"n":200,"o":9.635,"t":"2026-10-16T18:25:00Z","v":11871,"vw":9.625787},{"c":9.63,"h":9.63,"l":9.615,"n":106,"o":9.615,"t":"2026-10-16T18:30:00Z","v":6620,"vw":9.621431},{"c":9.625,"h":9.625,"l":9.615,"n":255,"o":9.625,"t":"2026-10-16T18:35:00Z","v":13718,"vw":9.620731},{"c":9.635,"h":9.635,"l":9.625,"n":151,"o":9.625,"t":"2026-10-16T18:40:00Z","v":5548,"vw":9.630273},{"c":9.635,"h":9.64,"l":9.6305,"n":164,"o":9.635,"t":"2026-10-16T18:45:00Z","v":7488,"vw":9.63523},{"c":9.615,"h":9.635,"l":9.61,"n":350,"o":9.635,"t":"2026-10-16T18:50:00Z","v":31076,"vw":9.62195},{"c":9.63,"h":9.63,"l":9.6,"n":319,"o":9.615,"t":"2026-10-16T18:55:00Z","v":22771,"vw":9.609867},{"c":9.615,"h":9.63,"l":9.61,"n":258,"o":9.625,"t":"2026-10-16T19:00:00Z","v":20384,"vw":9.617299},{"c":9.605,"h":9.63,"l":9.605,"n":314,"o":9.615,"t":"2026-10-16T19:05:00Z","v":34354,"vw":9.621157},{"c":9.605,"h":9.615,"l":9.6,"n":220,"o":9.61,"t":"2026-10-16T19:10:00Z","v":15987,"vw":9.609147},{"c":9.59,"h":9.61,"l":9.59,"n":239,"o":9.605,"t":"2026-10-16T19:15:00Z","v":21611,"vw":9.606635},{"c":9.595,"h":9.605,"l":9.59,"n":183,"o":9.595,"t":"2026-10-16T19:20:00Z","v":10447,"vw":9.599027},{"c":9.565,"h":9.595,"l":9.555,"n":277,"o":9.595,"t":"2026-10-16T19:25:00Z","v":21359,"vw":9.567972},{"c":9.555,"h":9.575,"l":9.555,"n":270,"o":9.57,"t":"2026-10-16T19:30:00Z","v":22189,"vw":9.562468},{"c":9.54,"h":9.565,"l":9.53,"n":404,"o":9.56,"t":"2026-10-16T19:35:00Z","v":36394,"vw":9.545588},{"c":9.535,"h":9.545,"l":9.525,"n":268,"o":9.545,"t":"2026-10-16T19:40:00Z","v":21083,"vw":9.533964},{"c":9.52,"h":9.55,"l":9.52,"n":355,"o":9.54,"t":"2026-10-16T19:45:00Z","v":30910,"vw":9.537459},{"c":9.51,"h":9.525,"l":9.51,"n":462,"o":9.525,"t":"2026-10-16T19:50:00Z","v":43407,"vw":9.518573},{"c":9.49,"h":9.535,"l":9.49,"n":2038,"o":9.51,"t":"2026-10-16T19:55:00Z","v":290265,"vw":9.507521},{"c":9.5,"h":9.5,"l":9.5,"n":14,"o":9.5,"t":"2026-10-16T20:00:00Z","v":412377,"vw":9.5},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-16T21:35:00Z","v":300,"vw":9.67},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-16T22:35:00Z","v":110,"vw":9.55},{"c":9.44,"h":9.51,"l":9.44,"n":139,"o":9.5,"t":"2026-10-19T13:30:00Z","v":23855,"vw":9.490292},{"c":9.45,"h":9.46,"l":9.44,"n":69,"o":9.44,"t":"2026-10-19T13:35:00Z","v":5906,"vw":9.452599},{"c":9.435,"h":9.44,"l":9.425,"n":110,"o":9.44,"t":"2026-10-19T13:40:00Z","v":14967,"vw":9.431943},{"c":9.44,"h":9.444,"l":9.41,"n":133,"o":9.43,"t":"2026-10-19T13:45:00Z","v":9220,"vw":9.429781},{"c":9.4,"h":9.445,"l":9.37,"n":277,"o":9.444,"t":"2026-10-19T13:50:00Z","v":23516,"vw":9.410307},{"c":9.365,"h":9.39,"l":9.36,"n":104,"o":9.39,"t":"2026-10-19T13:55:00Z","v":14454,"vw":9.371085},{"c":9.3907,"h":9.435,"l":9.365,"n":643,"o":9.365,"t":"2026-10-19T14:00:00Z","v":57629,"vw":9.400622},{"c":9.4,"h":9.405,"l":9.38,"n":209,"o":9.385,"t":"2026-10-19T14:05:00Z","v":13464,"vw":9.393687},{"c":9.425,"h":9.435,"l":9.395,"n":209,"o":9.395,"t":"2026-10-19T14:10:00Z","v":28234,"vw":9.425054},{"c":9.415,"h":9.4482,"l":9.41,"n":186,"o":9.43,"t":"2026-10-19T14:15:00Z","v":15606,"vw":9.435128},{"c":9.435,"h":9.44,"l":9.41,"n":164,"o":9.415,"t":"2026-10-19T14:20:00Z","v":9758,"vw":9.421133},{"c":9.445,"h":9.45,"l":9.425,"n":186,"o":9.435,"t":"2026-10-19T14:25:00Z","v":12269,"vw":9.440454},{"c":9.43,"h":9.45,"l":9.425,"n":177,"o":9.45,"t":"2026-10-19T14:30:00Z","v":12687,"vw":9.433009},{"c":9.42,"h":9.445,"l":9.41,"n":232,"o":9.43,"t":"2026-10-19T14:35:00Z","v":9128,"vw":9.429951},{"c":9.435,"h":9.435,"l":9.415,"n":281,"o":9.415,"t":"2026-10-19T14:40:00Z","v":15617,"vw":9.427042},{"c":9.435,"h":9.445,"l":9.435,"n":193,"o":9.435,"t":"2026-10-19T14:45:00Z","v":9885,"vw":9.438697},{"c":9.415,"h":9.44,"l":9.41,"n":204,"o":9.435,"t":"2026-10-19T14:50:00Z","v":10758,"vw":9.426854},{"c":9.405,"h":9.425,"l":9.405,"n":193,"o":9.415,"t":"2026-10-19T14:55:00Z","v":8360,"vw":9.417049},{"c":9.45,"h":9.45,"l":9.405,"n":181,"o":9.405,"t":"2026-10-19T15:00:00Z","v":8860,"vw":9.423908},{"c":9.455,"h":9.46,"l":9.45,"n":166,"o":9.45,"t":"2026-10-19T15:05:00Z","v":5756,"vw":9.4546},{"c":9.475,"h":9.4751,"l":9.455,"n":200,"o":9.455,"t":"2026-10-19T15:10:00Z","v":10891,"vw":9.468778},{"c":9.475,"h":9.48,"l":9.4608,"n":194,"o":9.475,"t":"2026-10-19T15:15:00Z","v":11107,"vw":9.467717},{"c":9.465,"h":9.475,"l":9.45,"n":316,"o":9.475,"t":"2026-10-19T15:20:00Z","v":27609,"vw":9.462784},{"c":9.47,"h":9.48,"l":9.465,"n":141,"o":9.465,"t":"2026-10-19T15:25:00Z","v":6060,"vw":9.472639},{"c":9.45,"h":9.48,"l":9.4311,"n":278,"o":9.475,"t":"2026-10-19T15:30:00Z","v":23321,"vw":9.454812},{"c":9.4467,"h":9.455,"l":9.4447,"n":164,"o":9.45,"t":"2026-10-19T15:35:00Z","v":8936,"vw":9.448233},{"c":9.445,"h":9.46,"l":9.445,"n":202,"o":9.445,"t":"2026-10-19T15:40:00Z","v":12411,"vw":9.452021},{"c":9.46,"h":9.46,"l":9.44,"n":156,"o":9.445,"t":"2026-10-19T15:45:00Z","v":7365,"vw":9.444149},{"c":9.465,"h":9.5,"l":9.455,"n":432,"o":9.455,"t":"2026-10-19T15:50:00Z","v":61191,"vw":9.483577},{"c":9.44,"h":9.47,"l":9.435,"n":394,"o":9.47,"t":"2026-10-19T15:55:00Z","v":26561,"vw":9.450589},{"c":9.415,"h":9.435,"l":9.41,"n":213,"o":9.43,"t":"2026-10-19T16:00:00Z","v":11394,"vw":9.42335},{"c":9.42,"h":9.425,"l":9.41,"n":213,"o":9.415,"t":"2026-10-19T16:05:00Z","v":15505,"vw":9.415497},{"c":9.395,"h":9.425,"l":9.395,"n":200,"o":9.425,"t":"2026-10-19T16:10:00Z","v":10928,"vw":9.409183},{"c":9.4001,"h":9.405,"l":9.3911,"n":221,"o":9.4,"t":"2026-10-19T16:15:00Z","v":9353,"vw":9.398859},{"c":9.39,"h":9.409,"l":9.39,"n":201,"o":9.409,"t":"2026-10-19T16:20:00Z","v":8537,"vw":9.401978},{"c":9.365,"h":9.395,"l":9.365,"n":204,"o":9.39,"t":"2026-10-19T16:25:00Z","v":12892,"vw":9.377254},{"c":9.355,"h":9.365,"l":9.3515,"n":254,"o":9.365,"t":"2026-10-19T16:30:00Z","v":23527,"vw":9.359935},{"c":9.355,"h":9.37,"l":9.355,"n":220,"o":9.36,"t":"2026-10-19T16:35:00Z","v":14435,"vw":9.359396},{"c":9.375,"h":9.375,"l":9.355,"n":191,"o":9.355,"t":"2026-10-19T16:40:00Z","v":10995,"vw":9.365788},{"c":9.365,"h":9.375,"l":9.365,"n":132,"o":9.375,"t":"2026-10-19T16:45:00Z","v":5101,"vw":9.36853},{"c":9.37,"h":9.37,"l":9.365,"n":142,"o":9.365,"t":"2026-10-19T16:50:00Z","v":4512,"vw":9.367705},{"c":9.375,"h":9.38,"l":9.365,"n":185,"o":9.37,"t":"2026-10-19T16:55:00Z","v":5666,"vw":9.372542},{"c":9.355,"h":9.375,"l":9.355,"n":211,"o":9.375,"t":"2026-10-19T17:00:00Z","v":11136,"vw":9.364313},{"c":9.375,"h":9.38,"l":9.35,"n":232,"o":9.355,"t":"2026-10-19T17:05:00Z","v":17840,"vw":9.366982},{"c":9.38,"h":9.38,"l":9.375,"n":149,"o":9.375,"t":"2026-10-19T17:10:00Z","v":5138,"vw":9.376708},{"c":9.375,"h":9.385,"l":9.375,"n":212,"o":9.38,"t":"2026-10-19T17:15:00Z","v":17207,"vw":9.379021},{"c":9.39,"h":9.39,"l":9.375,"n":394,"o":9.39,"t":"2026-10-19T17:20:00Z","v":44414,"vw":9.383019},{"c":9.405,"h":9.4051,"l":9.39,"n":188,"o":9.395,"t":"2026-10-19T17:25:00Z","v":10470,"vw":9.398837},{"c":9.375,"h":9.405,"l":9.375,"n":265,"o":9.4,"t":"2026-10-19T17:30:00Z","v":25376,"vw":9.397022},{"c":9.385,"h":9.39,"l":9.375,"n":227,"o":9.375,"t":"2026-10-19T17:35:00Z","v":14270,"vw":9.382977},{"c":9.385,"h":9.4,"l":9.375,"n":321,"o":9.385,"t":"2026-10-19T17:40:00Z","v":30653,"vw":9.381644},{"c":9.36,"h":9.385,"l":9.36,"n":183,"o":9.38,"t":"2026-10-19T17:45:00Z","v":9342,"vw":9.371868},{"c":9.37,"h":9.37,"l":9.36,"n":170,"o":9.365,"t":"2026-10-19T17:50:00Z","v":8963,"vw":9.368081},{"c":9.355,"h":9.38,"l":9.355,"n":245,"o":9.365,"t":"2026-10-19T17:55:00Z","v":39216,"vw":9.370308},{"c":9.36,"h":9.375,"l":9.355,"n":253,"o":9.355,"t":"2026-10-19T18:00:00Z","v":15462,"vw":9.366729},{"c":9.355,"h":9.365,"l":9.35,"n":209,"o":9.36,"t":"2026-10-19T18:05:00Z","v":9966,"vw":9.358353},{"c":9.3607,"h":9.365,"l":9.35,"n":237,"o":9.355,"t":"2026-10-19T18:10:00Z","v":11567,"vw":9.358945},{"c":9.365,"h":9.365,"l":9.36,"n":162,"o":9.36,"t":"2026-10-19T18:15:00Z","v":5248,"vw":9.362491},{"c":9.36,"h":9.37,"l":9.36,"n":164,"o":9.36,"t":"2026-10-19T18:20:00Z","v":5751,"vw":9.363488},{"c":9.365,"h":9.37,"l":9.36,"n":205,"o":9.36,"t":"2026-10-19T18:25:00Z","v":8545,"vw":9.364142},{"c":9.38,"h":9.38,"l":9.36,"n":270,"o":9.365,"t":"2026-10-19T18:30:00Z","v":11495,"vw":9.369438},{"c":9.375,"h":9.38,"l":9.37,"n":203,"o":9.375,"t":"2026-10-19T18:35:00Z","v":9027,"vw":9.376207},{"c":9.38,"h":9.38,"l":9.37,"n":206,"o":9.375,"t":"2026-10-19T18:40:00Z","v":11714,"vw":9.375629},{"c":9.385,"h":9.395,"l":9.375,"n":262,"o":9.38,"t":"2026-10-19T18:45:00Z","v":17942,"vw":9.385805},{"c":9.375,"h":9.385,"l":9.375,"n":210,"o":9.38,"t":"2026-10-19T18:50:00Z","v":11572,"vw":9.379827},{"c":9.385,"h":9.39,"l":9.375,"n":216,"o":9.375,"t":"2026-10-19T18:55:00Z","v":11843,"vw":9.380766},{"c":9.385,"h":9.39,"l":9.385,"n":171,"o":9.39,"t":"2026-10-19T19:00:00Z","v":9057,"vw":9.387693},{"c":9.37,"h":9.395,"l":9.37,"n":318,"o":9.385,"t":"2026-10-19T19:05:00Z","v":26873,"vw":9.384358},{"c":9.375,"h":9.375,"l":9.37,"n":217,"o":9.375,"t":"2026-10-19T19:10:00Z","v":10784,"vw":9.372378},{"c":9.3997,"h":9.4,"l":9.375,"n":367,"o":9.375,"t":"2026-10-19T19:15:00Z","v":34705,"vw":9.383564},{"c":9.395,"h":9.405,"l":9.3801,"n":340,"o":9.4,"t":"2026-10-19T19:20:00Z","v":29671,"vw":9.394438},{"c":9.38,"h":9.395,"l":9.38,"n":253,"o":9.395,"t":"2026-10-19T19:25:00Z","v":13943,"vw":9.387162},{"c":9.415,"h":9.415,"l":9.38,"n":454,"o":9.385,"t":"2026-10-19T19:30:00Z","v":36207,"vw":9.397108},{"c":9.4,"h":9.42,"l":9.4,"n":319,"o":9.42,"t":"2026-10-19T19:35:00Z","v":30530,"vw":9.413067},{"c":9.405,"h":9.41,"l":9.39,"n":384,"o":9.405,"t":"2026-10-19T19:40:00Z","v":36110,"vw":9.399711},{"c":9.44,"h":9.44,"l":9.4013,"n":440,"o":9.41,"t":"2026-10-19T19:45:00Z","v":35452,"vw":9.416634},{"c":9.445,"h":9.45,"l":9.43,"n":432,"o":9.4325,"t":"2026-10-19T19:50:00Z","v":41370,"vw":9.437025},{"c":9.43,"h":9.45,"l":9.41,"n":1516,"o":9.45,"t":"2026-10-19T19:55:00Z","v":179644,"vw":9.428209},{"c":9.43,"h":9.43,"l":9.43,"n":22,"o":9.43,"t":"2026-10-19T20:00:00Z","v":267328,"vw":9.43},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-20T10:55:00Z","v":100,"vw":9.64},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-20T12:45:00Z","v":238,"vw":9.44},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-20T12:50:00Z","v":25001,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-20T13:00:00Z","v":299,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-20T13:25:00Z","v":700,"vw":9.5},{"c":9.49,"h":9.52,"l":9.445,"n":235,"o":9.5,"t":"2026-10-20T13:30:00Z","v":45113,"vw":9.482869},{"c":9.505,"h":9.5102,"l":9.47,"n":179,"o":9.47,"t":"2026-10-20T13:35:00Z","v":21954,"vw":9.492547},{"c":9.5,"h":9.54,"l":9.475,"n":252,"o":9.5,"t":"2026-10-20T13:40:00Z","v":18643,"vw":9.500399},{"c":9.555,"h":9.56,"l":9.505,"n":198,"o":9.51,"t":"2026-10-20T13:45:00Z","v":16589,"vw":9.542847},{"c":9.56,"h":9.57,"l":9.55,"n":133,"o":9.56,"t":"2026-10-20T13:50:00Z","v":12491,"vw":9.55907},{"c":9.58,"h":9.58,"l":9.54,"n":109,"o":9.555,"t":"2026-10-20T13:55:00Z","v":7755,"vw":9.553741},{"c":9.495,"h":9.575,"l":9.495,"n":173,"o":9.575,"t":"2026-10-20T14:00:00Z","v":11016,"vw":9.53524},{"c":9.54,"h":9.54,"l":9.495,"n":112,"o":9.5,"t":"2026-10-20T14:05:00Z","v":4699,"vw":9.515241},{"c":9.53,"h":9.545,"l":9.515,"n":158,"o":9.54,"t":"2026-10-20T14:10:00Z","v":11539,"vw":9.534498},{"c":9.525,"h":9.555,"l":9.525,"n":133,"o":9.535,"t":"2026-10-20T14:15:00Z","v":8455,"vw":9.539408},{"c":9.64,"h":9.64,"l":9.525,"n":194,"o":9.525,"t":"2026-10-20T14:20:00Z","v":18690,"vw":9.570176},{"c":9.645,"h":9.66,"l":9.63,"n":118,"o":9.645,"t":"2026-10-20T14:25:00Z","v":6432,"vw":9.648818},{"c":9.64,"h":9.69,"l":9.64,"n":123,"o":9.65,"t":"2026-10-20T14:30:00Z","v":8153,"vw":9.663259},{"c":9.635,"h":9.665,"l":9.625,"n":316,"o":9.65,"t":"2026-10-20T14:35:00Z","v":37875,"vw":9.642991},{"c":9.615,"h":9.635,"l":9.61,"n":327,"o":9.635,"t":"2026-10-20T14:40:00Z","v":36763,"vw":9.619383},{"c":9.6,"h":9.62,"l":9.595,"n":203,"o":9.615,"t":"2026-10-20T14:45:00Z","v":9095,"vw":9.608374},{"c":9.64,"h":9.64,"l":9.59,"n":153,"o":9.59,"t":"2026-10-20T14:50:00Z","v":9128,"vw":9.622896},{"c":9.6207,"h":9.6399,"l":9.62,"n":185,"o":9.6399,"t":"2026-10-20T14:55:00Z","v":26823,"vw":9.628959},{"c":9.605,"h":9.62,"l":9.605,"n":170,"o":9.62,"t":"2026-10-20T15:00:00Z","v":40782,"vw":9.610425},{"c":9.585,"h":9.605,"l":9.575,"n":222,"o":9.605,"t":"2026-10-20T15:05:00Z","v":20682,"vw":9.593655},{"c":9.58,"h":9.595,"l":9.56,"n":252,"o":9.585,"t":"2026-10-20T15:10:00Z","v":22659,"vw":9.579571},{"c":9.5801,"h":9.6,"l":9.58,"n":219,"o":9.585,"t":"2026-10-20T15:15:00Z","v":18945,"vw":9.58767},{"c":9.55,"h":9.585,"l":9.55,"n":196,"o":9.58,"t":"2026-10-20T15:20:00Z","v":11040,"vw":9.57339},{"c":9.5188,"h":9.55,"l":9.51,"n":170,"o":9.55,"t":"2026-10-20T15:25:00Z","v":10367,"vw":9.529298},{"c":9.49,"h":9.515,"l":9.485,"n":172,"o":9.515,"t":"2026-10-20T15:30:00Z","v":15303,"vw":9.495484},{"c":9.485,"h":9.495,"l":9.465,"n":289,"o":9.49,"t":"2026-10-20T15:35:00Z","v":38510,"vw":9.483401},{"c":9.45,"h":9.49,"l":9.45,"n":455,"o":9.485,"t":"2026-10-20T15:40:00Z","v":39334,"vw":9.4715},{"c":9.42,"h":9.445,"l":9.42,"n":358,"o":9.445,"t":"2026-10-20T15:45:00Z","v":23556,"vw":9.430474},{"c":9.435,"h":9.44,"l":9.4208,"n":125,"o":9.425,"t":"2026-10-20T15:50:00Z","v":7285,"vw":9.427149},{"c":9.42,"h":9.44,"l":9.405,"n":308,"o":9.435,"t":"2026-10-20T15:55:00Z","v":23136,"vw":9.423129},{"c":9.41,"h":9.425,"l":9.41,"n":109,"o":9.425,"t":"2026-10-20T16:00:00Z","v":6844,"vw":9.420581},{"c":9.415,"h":9.425,"l":9.41,"n":146,"o":9.415,"t":"2026-10-20T16:05:00Z","v":18076,"vw":9.418627},{"c":9.4,"h":9.4156,"l":9.39,"n":199,"o":9.415,"t":"2026-10-20T16:10:00Z","v":14020,"vw":9.407716},{"c":9.375,"h":9.42,"l":9.37,"n":186,"o":9.41,"t":"2026-10-20T16:15:00Z","v":14353,"vw":9.4036},{"c":9.37,"h":9.375,"l":9.355,"n":172,"o":9.375,"t":"2026-10-20T16:20:00Z","v":12625,"vw":9.365805},{"c":9.425,"h":9.43,"l":9.375,"n":201,"o":9.375,"t":"2026-10-20T16:25:00Z","v":17932,"vw":9.398887},{"c":9.425,"h":9.43,"l":9.41,"n":201,"o":9.42,"t":"2026-10-20T16:30:00Z","v":19223,"vw":9.422407},{"c":9.4324,"h":9.45,"l":9.43,"n":165,"o":9.43,"t":"2026-10-20T16:35:00Z","v":10727,"vw":9.439265},{"c":9.405,"h":9.435,"l":9.405,"n":170,"o":9.435,"t":"2026-10-20T16:40:00Z","v":13147,"vw":9.423552},{"c":9.415,"h":9.42,"l":9.4,"n":170,"o":9.4,"t":"2026-10-20T16:45:00Z","v":6937,"vw":9.410206},{"c":9.4,"h":9.415,"l":9.39,"n":182,"o":9.415,"t":"2026-10-20T16:50:00Z","v":12703,"vw":9.403344},{"c":9.4,"h":9.41,"l":9.4,"n":100,"o":9.4,"t":"2026-10-20T16:55:00Z","v":3917,"vw":9.403058},{"c":9.41,"h":9.41,"l":9.4,"n":164,"o":9.405,"t":"2026-10-20T17:00:00Z","v":10421,"vw":9.409468},{"c":9.3801,"h":9.405,"l":9.38,"n":179,"o":9.405,"t":"2026-10-20T17:05:00Z","v":22818,"vw":9.394044},{"c":9.38,"h":9.395,"l":9.38,"n":463,"o":9.385,"t":"2026-10-20T17:10:00Z","v":34323,"vw":9.386979},{"c":9.39,"h":9.39,"l":9.365,"n":467,"o":9.38,"t":"2026-10-20T17:15:00Z","v":43273,"vw":9.372208},{"c":9.385,"h":9.3999,"l":9.385,"n":177,"o":9.385,"t":"2026-10-20T17:20:00Z","v":11381,"vw":9.390849},{"c":9.39,"h":9.395,"l":9.38,"n":139,"o":9.3889,"t":"2026-10-20T17:25:00Z","v":17517,"vw":9.387349},{"c":9.38,"h":9.39,"l":9.38,"n":222,"o":9.385,"t":"2026-10-20T17:30:00Z","v":17825,"vw":9.380946},{"c":9.385,"h":9.39,"l":9.38,"n":131,"o":9.3895,"t":"2026-10-20T17:35:00Z","v":7954,"vw":9.386203},{"c":9.39,"h":9.4,"l":9.385,"n":176,"o":9.385,"t":"2026-10-20T17:40:00Z","v":12468,"vw":9.391067},{"c":9.395,"h":9.4,"l":9.39,"n":120,"o":9.395,"t":"2026-10-20T17:45:00Z","v":6861,"vw":9.395288},{"c":9.425,"h":9.425,"l":9.4,"n":150,"o":9.4,"t":"2026-10-20T17:50:00Z","v":7074,"vw":9.409387},{"c":9.41,"h":9.425,"l":9.41,"n":142,"o":9.42,"t":"2026-10-20T17:55:00Z","v":15642,"vw":9.419286},{"c":9.415,"h":9.42,"l":9.41,"n":135,"o":9.415,"t":"2026-10-20T18:00:00Z","v":3583,"vw":9.414615},{"c":9.4,"h":9.415,"l":9.4,"n":171,"o":9.415,"t":"2026-10-20T18:05:00Z","v":10118,"vw":9.410263},{"c":9.385,"h":9.405,"l":9.37,"n":275,"o":9.4,"t":"2026-10-20T18:10:00Z","v":76387,"vw":9.377836},{"c":9.375,"h":9.385,"l":9.37,"n":124,"o":9.3834,"t":"2026-10-20T18:15:00Z","v":10334,"vw":9.378631},{"c":9.35,"h":9.37,"l":9.35,"n":158,"o":9.37,"t":"2026-10-20T18:20:00Z","v":8189,"vw":9.36334},{"c":9.345,"h":9.3593,"l":9.345,"n":146,"o":9.355,"t":"2026-10-20T18:25:00Z","v":10603,"vw":9.351645},{"c":9.335,"h":9.345,"l":9.33,"n":143,"o":9.345,"t":"2026-10-20T18:30:00Z","v":10105,"vw":9.339338},{"c":9.325,"h":9.3376,"l":9.325,"n":164,"o":9.33,"t":"2026-10-20T18:35:00Z","v":7867,"vw":9.331567},{"c":9.315,"h":9.335,"l":9.31,"n":200,"o":9.325,"t":"2026-10-20T18:40:00Z","v":12195,"vw":9.327057},{"c":9.32,"h":9.325,"l":9.31,"n":103,"o":9.31,"t":"2026-10-20T18:45:00Z","v":6208,"vw":9.320023},{"c":9.325,"h":9.33,"l":9.32,"n":143,"o":9.325,"t":"2026-10-20T18:50:00Z","v":13113,"vw":9.324589},{"c":9.31,"h":9.33,"l":9.31,"n":147,"o":9.325,"t":"2026-10-20T18:55:00Z","v":10617,"vw":9.320592},{"c":9.295,"h":9.315,"l":9.29,"n":242,"o":9.315,"t":"2026-10-20T19:00:00Z","v":15947,"vw":9.301023},{"c":9.315,"h":9.325,"l":9.295,"n":388,"o":9.295,"t":"2026-10-20T19:05:00Z","v":39681,"vw":9.304819},{"c":9.315,"h":9.325,"l":9.31,"n":249,"o":9.315,"t":"2026-10-20T19:10:00Z","v":32298,"vw":9.319174},{"c":9.345,"h":9.345,"l":9.315,"n":210,"o":9.315,"t":"2026-10-20T19:15:00Z","v":17441,"vw":9.324259},{"c":9.365,"h":9.365,"l":9.34,"n":178,"o":9.34,"t":"2026-10-20T19:20:00Z","v":7931,"vw":9.357169},{"c":9.355,"h":9.37,"l":9.355,"n":292,"o":9.365,"t":"2026-10-20T19:25:00Z","v":27837,"vw":9.363464},{"c":9.385,"h":9.385,"l":9.35,"n":333,"o":9.355,"t":"2026-10-20T19:30:00Z","v":24123,"vw":9.364652},{"c":9.365,"h":9.385,"l":9.365,"n":351,"o":9.385,"t":"2026-10-20T19:35:00Z","v":42356,"vw":9.375236},{"c":9.375,"h":9.38,"l":9.365,"n":282,"o":9.365,"t":"2026-10-20T19:40:00Z","v":12518,"vw":9.372207},{"c":9.355,"h":9.375,"l":9.355,"n":426,"o":9.375,"t":"2026-10-20T19:45:00Z","v":36316,"vw":9.364499},{"c":9.355,"h":9.36,"l":9.35,"n":317,"o":9.35,"t":"2026-10-20T19:50:00Z","v":22907,"vw":9.353361},{"c":9.36,"h":9.37,"l":9.34,"n":1408,"o":9.35,"t":"2026-10-20T19:55:00Z","v":176490,"vw":9.357933},{"c":9.36,"h":9.36,"l":9.36,"n":20,"o":9.36,"t":"2026-10-20T20:00:00Z","v":247590,"vw":9.36},{"c":9.87,"h":9.87,"l":9.5,"n":6,"o":9.5,"t":"2026-10-21T13:25:00Z","v":2204,"vw":9.793254},{"c":9.36,"h":9.56,"l":9.34,"n":116,"o":9.46,"t":"2026-10-21T13:30:00Z","v":23515,"vw":9.450201},{"c":9.38,"h":9.4,"l":9.34,"n":349,"o":9.34,"t":"2026-10-21T13:35:00Z","v":41726,"vw":9.370619},{"c":9.365,"h":9.4008,"l":9.365,"n":147,"o":9.375,"t":"2026-10-21T13:40:00Z","v":16852,"vw":9.382195},{"c":9.39,"h":9.39,"l":9.365,"n":146,"o":9.3699,"t":"2026-10-21T13:45:00Z","v":20440,"vw":9.382834},{"c":9.38,"h":9.41,"l":9.38,"n":211,"o":9.39,"t":"2026-10-21T13:50:00Z","v":13113,"vw":9.394136},{"c":9.37,"h":9.39,"l":9.37,"n":111,"o":9.39,"t":"2026-10-21T13:55:00Z","v":6820,"vw":9.384753},{"c":9.36,"h":9.37,"l":9.35,"n":128,"o":9.37,"t":"2026-10-21T14:00:00Z","v":6237,"vw":9.362435},{"c":9.356,"h":9.37,"l":9.33,"n":172,"o":9.35,"t":"2026-10-21T14:05:00Z","v":13198,"vw":9.353176},{"c":9.375,"h":9.385,"l":9.36,"n":129,"o":9.36,"t":"2026-10-21T14:10:00Z","v":8018,"vw":9.373489},{"c":9.335,"h":9.38,"l":9.33,"n":176,"o":9.38,"t":"2026-10-21T14:15:00Z","v":12664,"vw":9.354944},{"c":9.34,"h":9.34,"l":9.315,"n":161,"o":9.335,"t":"2026-10-21T14:20:00Z","v":12508,"vw":9.327037},{"c":9.35,"h":9.35,"l":9.335,"n":130,"o":9.335,"t":"2026-10-21T14:25:00Z","v":6428,"vw":9.342924},{"c":9.355,"h":9.355,"l":9.345,"n":168,"o":9.35,"t":"2026-10-21T14:30:00Z","v":9216,"vw":9.350635},{"c":9.355,"h":9.36,"l":9.355,"n":101,"o":9.355,"t":"2026-10-21T14:35:00Z","v":5307,"vw":9.358945},{"c":9.38,"h":9.38,"l":9.36,"n":112,"o":9.36,"t":"2026-10-21T14:40:00Z","v":8056,"vw":9.372425},{"c":9.375,"h":9.395,"l":9.375,"n":123,"o":9.395,"t":"2026-10-21T14:45:00Z","v":7720,"vw":9.384953},{"c":9.362,"h":9.375,"l":9.362,"n":124,"o":9.375,"t":"2026-10-21T14:50:00Z","v":4978,"vw":9.369341},{"c":9.325,"h":9.36,"l":9.325,"n":165,"o":9.36,"t":"2026-10-21T14:55:00Z","v":11814,"vw":9.347948},{"c":9.31,"h":9.33,"l":9.305,"n":123,"o":9.325,"t":"2026-10-21T15:00:00Z","v":7506,"vw":9.315954},{"c":9.3,"h":9.32,"l":9.3,"n":227,"o":9.315,"t":"2026-10-21T15:05:00Z","v":15701,"vw":9.312061},{"c":9.31,"h":9.315,"l":9.3,"n":163,"o":9.305,"t":"2026-10-21T15:10:00Z","v":16261,"vw":9.307829},{"c":9.3,"h":9.315,"l":9.3,"n":131,"o":9.315,"t":"2026-10-21T15:15:00Z","v":12931,"vw":9.312609},{"c":9.2999,"h":9.3008,"l":9.295,"n":162,"o":9.3,"t":"2026-10-21T15:20:00Z","v":15505,"vw":9.297452},{"c":9.325,"h":9.325,"l":9.3,"n":183,"o":9.3,"t":"2026-10-21T15:25:00Z","v":27443,"vw":9.311488},{"c":9.32,"h":9.325,"l":9.32,"n":91,"o":9.321,"t":"2026-10-21T15:30:00Z","v":5328,"vw":9.322242},{"c":9.32,"h":9.32,"l":9.31,"n":92,"o":9.32,"t":"2026-10-21T15:35:00Z","v":5520,"vw":9.317612},{"c":9.314,"h":9.315,"l":9.3132,"n":75,"o":9.315,"t":"2026-10-21T15:40:00Z","v":12816,"vw":9.314309},{"c":9.305,"h":9.315,"l":9.305,"n":138,"o":9.315,"t":"2026-10-21T15:45:00Z","v":6543,"vw":9.311887},{"c":9.3115,"h":9.315,"l":9.3,"n":114,"o":9.3013,"t":"2026-10-21T15:50:00Z","v":7527,"vw":9.309976},{"c":9.305,"h":9.31,"l":9.3,"n":130,"o":9.31,"t":"2026-10-21T15:55:00Z","v":5512,"vw":9.30764},{"c":9.295,"h":9.3,"l":9.29,"n":127,"o":9.3,"t":"2026-10-21T16:00:00Z","v":7843,"vw":9.296269},{"c":9.29,"h":9.2993,"l":9.29,"n":101,"o":9.29,"t":"2026-10-21T16:05:00Z","v":7507,"vw":9.294899},{"c":9.295,"h":9.295,"l":9.29,"n":119,"o":9.29,"t":"2026-10-21T16:10:00Z","v":8155,"vw":9.290427},{"c":9.295,"h":9.295,"l":9.295,"n":55,"o":9.295,"t":"2026-10-21T16:15:00Z","v":4039,"vw":9.295},{"c":9.295,"h":9.295,"l":9.295,"n":61,"o":9.295,"t":"2026-10-21T16:20:00Z","v":1693,"vw":9.295},{"c":9.305,"h":9.305,"l":9.29,"n":185,"o":9.295,"t":"2026-10-21T16:25:00Z","v":14017,"vw":9.298715},{"c":9.29,"h":9.305,"l":9.29,"n":78,"o":9.305,"t":"2026-10-21T16:30:00Z","v":6069,"vw":9.300628},{"c":9.32,"h":9.32,"l":9.275,"n":265,"o":9.29,"t":"2026-10-21T16:35:00Z","v":48117,"vw":9.302351},{"c":9.31,"h":9.325,"l":9.305,"n":147,"o":9.325,"t":"2026-10-21T16:40:00Z","v":12213,"vw":9.312219},{"c":9.305,"h":9.32,"l":9.302,"n":194,"o":9.315,"t":"2026-10-21T16:45:00Z","v":20384,"vw":9.311105},{"c":9.285,"h":9.3,"l":9.285,"n":126,"o":9.3,"t":"2026-10-21T16:50:00Z","v":7105,"vw":9.292116},{"c":9.3,"h":9.3,"l":9.2808,"n":146,"o":9.281,"t":"2026-10-21T16:55:00Z","v":12164,"vw":9.290453},{"c":9.295,"h":9.305,"l":9.295,"n":104,"o":9.305,"t":"2026-10-21T17:00:00Z","v":6145,"vw":9.299464},{"c":9.31,"h":9.31,"l":9.295,"n":123,"o":9.295,"t":"2026-10-21T17:05:00Z","v":7517,"vw":9.305237},{"c":9.3079,"h":9.315,"l":9.305,"n":117,"o":9.315,"t":"2026-10-21T17:10:00Z","v":14622,"vw":9.312235},{"c":9.295,"h":9.305,"l":9.29,"n":135,"o":9.3041,"t":"2026-10-21T17:15:00Z","v":9828,"vw":9.299196},{"c":9.305,"h":9.305,"l":9.3,"n":143,"o":9.3,"t":"2026-10-21T17:20:00Z","v":8906,"vw":9.302688},{"c":9.3163,"h":9.3163,"l":9.3009,"n":138,"o":9.305,"t":"2026-10-21T17:25:00Z","v":8722,"vw":9.308087},{"c":9.315,"h":9.32,"l":9.31,"n":126,"o":9.32,"t":"2026-10-21T17:30:00Z","v":16237,"vw":9.315396},{"c":9.31,"h":9.315,"l":9.305,"n":220,"o":9.315,"t":"2026-10-21T17:35:00Z","v":21415,"vw":9.311069},{"c":9.315,"h":9.315,"l":9.305,"n":156,"o":9.31,"t":"2026-10-21T17:40:00Z","v":7712,"vw":9.306462},{"c":9.31,"h":9.315,"l":9.31,"n":106,"o":9.3113,"t":"2026-10-21T17:45:00Z","v":2894,"vw":9.312182},{"c":9.305,"h":9.315,"l":9.305,"n":99,"o":9.315,"t":"2026-10-21T17:50:00Z","v":5192,"vw":9.309115},{"c":9.31,"h":9.315,"l":9.305,"n":116,"o":9.305,"t":"2026-10-21T17:55:00Z","v":5926,"vw":9.308035},{"c":9.315,"h":9.315,"l":9.315,"n":89,"o":9.315,"t":"2026-10-21T18:00:00Z","v":2750,"vw":9.315},{"c":9.315,"h":9.315,"l":9.31,"n":87,"o":9.315,"t":"2026-10-21T18:05:00Z","v":5866,"vw":9.314786},{"c":9.325,"h":9.325,"l":9.315,"n":164,"o":9.315,"t":"2026-10-21T18:10:00Z","v":8039,"vw":9.320914},{"c":9.32,"h":9.325,"l":9.32,"n":129,"o":9.325,"t":"2026-10-21T18:15:00Z","v":7473,"vw":9.324807},{"c":9.3,"h":9.32,"l":9.3,"n":160,"o":9.32,"t":"2026-10-21T18:20:00Z","v":8632,"vw":9.311547},{"c":9.305,"h":9.305,"l":9.29,"n":107,"o":9.29,"t":"2026-10-21T18:25:00Z","v":5147,"vw":9.297925},{"c":9.31,"h":9.31,"l":9.3,"n":106,"o":9.305,"t":"2026-10-21T18:30:00Z","v":3347,"vw":9.305887},{"c":9.305,"h":9.315,"l":9.305,"n":148,"o":9.31,"t":"2026-10-21T18:35:00Z","v":8825,"vw":9.309122},{"c":9.295,"h":9.31,"l":9.29,"n":123,"o":9.305,"t":"2026-10-21T18:40:00Z","v":14159,"vw":9.300688},{"c":9.29,"h":9.305,"l":9.285,"n":291,"o":9.3,"t":"2026-10-21T18:45:00Z","v":23254,"vw":9.293718},{"c":9.275,"h":9.295,"l":9.265,"n":269,"o":9.295,"t":"2026-10-21T18:50:00Z","v":24336,"vw":9.280118},{"c":9.235,"h":9.28,"l":9.235,"n":246,"o":9.275,"t":"2026-10-21T18:55:00Z","v":26857,"vw":9.252883},{"c":9.195,"h":9.235,"l":9.18,"n":206,"o":9.235,"t":"2026-10-21T19:00:00Z","v":25271,"vw":9.206634},{"c":9.185,"h":9.2,"l":9.18,"n":209,"o":9.19,"t":"2026-10-21T19:05:00Z","v":16863,"vw":9.187514},{"c":9.195,"h":9.2,"l":9.16,"n":239,"o":9.18,"t":"2026-10-21T19:10:00Z","v":22303,"vw":9.180953},{"c":9.215,"h":9.22,"l":9.195,"n":210,"o":9.195,"t":"2026-10-21T19:15:00Z","v":13882,"vw":9.202057},{"c":9.225,"h":9.24,"l":9.22,"n":192,"o":9.22,"t":"2026-10-21T19:20:00Z","v":12865,"vw":9.229387},{"c":9.24,"h":9.25,"l":9.23,"n":177,"o":9.23,"t":"2026-10-21T19:25:00Z","v":10968,"vw":9.238062},{"c":9.21,"h":9.24,"l":9.21,"n":264,"o":9.235,"t":"2026-10-21T19:30:00Z","v":23471,"vw":9.230394},{"c":9.205,"h":9.22,"l":9.202,"n":250,"o":9.22,"t":"2026-10-21T19:35:00Z","v":14711,"vw":9.209262},{"c":9.19,"h":9.21,"l":9.185,"n":378,"o":9.2,"t":"2026-10-21T19:40:00Z","v":23449,"vw":9.193046},{"c":9.225,"h":9.225,"l":9.19,"n":365,"o":9.195,"t":"2026-10-21T19:45:00Z","v":23848,"vw":9.205754},{"c":9.215,"h":9.225,"l":9.2125,"n":380,"o":9.225,"t":"2026-10-21T19:50:00Z","v":36118,"vw":9.216766},{"c":9.23,"h":9.23,"l":9.195,"n":1264,"o":9.215,"t":"2026-10-21T19:55:00Z","v":130912,"vw":9.21092},{"c":9.23,"h":9.23,"l":9.23,"n":20,"o":9.23,"t":"2026-10-21T20:00:00Z","v":252703,"vw":9.23},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-21T23:15:00Z","v":100,"vw":9.23}],"history":[{"c":20.32,"h":20.62,"l":20.31,"n":9986,"o":20.53,"t":"2024-10-21T04:00:00Z","v":787464,"vw":20.389003},{"c":20.46,"h":20.47,"l":20.25,"n":10770,"o":20.35,"t":"2024-10-22T04:00:00Z","v":1329002,"vw":20.393387},{"c":20.52,"h":20.54,"l":20,"n":12506,"o":20.25,"t":"2024-10-23T04:00:00Z","v":1261193,"vw":20.36012},{"c":20.94,"h":20.9832,"l":20.62,"n":10198,"o":20.69,"t":"2024-10-24T04:00:00Z","v":662515,"vw":20.909668},{"c":21.01,"h":21.18,"l":20.74,"n":8128,"o":21.11,"t":"2024-10-25T04:00:00Z","v":637271,"vw":20.964665},{"c":21.11,"h":21.38,"l":21.06,"n":12210,"o":21.1,"t":"2024-10-28T04:00:00Z","v":794667,"vw":21.173408},{"c":21.16,"h":21.405,"l":20.95,"n":12069,"o":20.98,"t":"2024-10-29T04:00:00Z","v":693213,"vw":21.232908},{"c":20.77,"h":21.3,"l":20.74,"n":10878,"o":21.12,"t":"2024-10-30T04:00:00Z","v":1099751,"vw":20.961391},{"c":20.32,"h":20.85,"l":20.285,"n":12419,"o":20.85,"t":"2024-10-31T04:00:00Z","v":1345938,"vw":20.390482},{"c":20.55,"h":20.605,"l":20.385,"n":8821,"o":20.52,"t":"2024-11-01T04:00:00Z","v":573792,"vw":20.523542},{"c":20.32,"h":20.68,"l":20.29,"n":7070,"o":20.45,"t":"2024-11-04T05:00:00Z","v":432992,"vw":20.398977},{"c":20.48,"h":20.51,"l":20.17,"n":10134,"o":20.2,"t":"2024-11-05T05:00:00Z","v":697015,"vw":20.426598},{"c":21.23,"h":21.455,"l":21.12,"n":14578,"o":21.27,"t":"2024-11-06T05:00:00Z","v":1106699,"vw":21.278823},{"c":21.13,"h":21.47,"l":21.06,"n":11486,"o":21.27,"t":"2024-11-07T05:00:00Z","v":601716,"vw":21.183637},{"c":21.09,"h":21.22,"l":20.8,"n":13229,"o":20.94,"t":"2024-11-08T05:00:00Z","v":720771,"vw":21.061363},{"c":21.4,"h":21.49,"l":21.13,"n":12240,"o":21.23,"t":"2024-11-11T05:00:00Z","v":1376693,"vw":21.358261},{"c":20.98,"h":21.45,"l":20.47,"n":14160,"o":20.63,"t":"2024-11-12T05:00:00Z","v":1138663,"vw":20.995616},{"c":20.9,"h":21.41,"l":20.85,"n":11150,"o":21.25,"t":"2024-11-13T05:00:00Z","v":848763,"vw":20.978586},{"c":19.9,"h":20.95,"l":19.835,"n":16714,"o":20.81,"t":"2024-11-14T05:00:00Z","v":1656236,"vw":20.116327},{"c":19.51,"h":20.145,"l":19.16,"n":17558,"o":20.07,"t":"2024-11-15T05:00:00Z","v":1505377,"vw":19.51365},{"c":19.19,"h":19.54,"l":19.12,"n":15333,"o":19.5,"t":"2024-11-18T05:00:00Z","v":1363945,"vw":19.257327},{"c":18.97,"h":19.0125,"l":18.65,"n":16544,"o":18.8,"t":"2024-11-19T05:00:00Z","v":2227798,"vw":18.885535},{"c":18.75,"h":18.92,"l":18.57,"n":14362,"o":18.81,"t":"2024-11-20T05:00:00Z","v":1521650,"vw":18.717582},{"c":18.99,"h":19,"l":18.56,"n":10723,"o":18.69,"t":"2024-11-21T05:00:00Z","v":876248,"vw":18.85389},{"c":19.24,"h":19.34,"l":18.96,"n":7659,"o":18.98,"t":"2024-11-22T05:00:00Z","v":460282,"vw":19.251451},{"c":19.26,"h":19.615,"l":19.26,"n":9936,"o":19.46,"t":"2024-11-25T05:00:00Z","v":962740,"vw":19.361733},{"c":19.22,"h":19.43,"l":18.895,"n":13914,"o":19.05,"t":"2024-11-26T05:00:00Z","v":1183109,"vw":19.243678},{"c":19.33,"h":19.74,"l":19.25,"n":10135,"o":19.25,"t":"2024-11-27T05:00:00Z","v":736824,"vw":19.390961},{"c":19.23,"h":19.3945,"l":19.1,"n":4563,"o":19.31,"t":"2024-11-29T05:00:00Z","v":387567,"vw":19.220156},{"c":20.07,"h":20.31,"l":19.22,"n":13874,"o":19.24,"t":"2024-12-02T05:00:00Z","v":1353036,"vw":19.956624},{"c":19.92,"h":20.17,"l":19.74,"n":9954,"o":20.1,"t":"2024-12-03T05:00:00Z","v":718304,"vw":19.928061},{"c":19.91,"h":20.06,"l":19.69,"n":9516,"o":19.88,"t":"2024-12-04T05:00:00Z","v":847735,"vw":19.907213},{"c":19.48,"h":20,"l":19.42,"n":8355,"o":20,"t":"2024-12-05T05:00:00Z","v":514779,"vw":19.549234},{"c":19.68,"h":19.85,"l":19.5544,"n":10514,"o":19.66,"t":"2024-12-06T05:00:00Z","v":726671,"vw":19.6965},{"c":19.5,"h":19.945,"l":19.43,"n":12962,"o":19.87,"t":"2024-12-09T05:00:00Z","v":880512,"vw":19.603007},{"c":19.07,"h":19.56,"l":19.04,"n":13867,"o":19.52,"t":"2024-12-10T05:00:00Z","v":809368,"vw":19.187537},{"c":19.1,"h":19.21,"l":19.05,"n":11195,"o":19.18,"t":"2024-12-11T05:00:00Z","v":810118,"vw":19.107221},{"c":18.79,"h":19.14,"l":18.785,"n":7209,"o":19,"t":"2024-12-12T05:00:00Z","v":484932,"vw":18.906139},{"c":18.7,"h":18.9,"l":18.69,"n":9640,"o":18.75,"t":"2024-12-13T05:00:00Z","v":753966,"vw":18.748609},{"c":17.96,"h":18.69,"l":17.84,"n":11137,"o":18.56,"t":"2024-12-16T05:00:00Z","v":868465,"vw":18.215798},{"c":17.9,"h":18.045,"l":17.81,"n":14970,"o":17.86,"t":"2024-12-17T05:00:00Z","v":1512688,"vw":17.934217},{"c":17.18,"h":18.21,"l":17.11,"n":13132,"o":17.95,"t":"2024-12-18T05:00:00Z","v":1072634,"vw":17.514222},{"c":17.07,"h":17.39,"l":16.97,"n":13963,"o":17.1,"t":"2024-12-19T05:00:00Z","v":1429273,"vw":17.116773},{"c":17.22,"h":17.43,"l":16.96,"n":10790,"o":16.96,"t":"2024-12-20T05:00:00Z","v":2693504,"vw":17.212639},{"c":17.09,"h":17.4,"l":16.95,"n":11675,"o":17.13,"t":"2024-12-23T05:00:00Z","v":1254391,"vw":17.101648},{"c":17.12,"h":17.13,"l":16.92,"n":5743,"o":17.05,"t":"2024-12-24T05:00:00Z","v":934717,"vw":17.061462},{"c":17.29,"h":17.4,"l":16.95,"n":8777,"o":17,"t":"2024-12-26T05:00:00Z","v":1503634,"vw":17.234568},{"c":17.08,"h":17.25,"l":16.84,"n":10027,"o":17.07,"t":"2024-12-27T05:00:00Z","v":1215569,"vw":16.999796},{"c":17.39,"h":17.4,"l":16.83,"n":13085,"o":16.98,"t":"2024-12-30T05:00:00Z","v":1076312,"vw":17.280536},{"c":17.66,"h":17.68,"l":17.4,"n":9254,"o":17.4,"t":"2024-12-31T05:00:00Z","v":785457,"vw":17.594603},{"c":17.42,"h":17.85,"l":17.345,"n":10838,"o":17.72,"t":"2025-01-02T05:00:00Z","v":945888,"vw":17.45323},{"c":17.42,"h":17.5372,"l":17.2,"n":9256,"o":17.44,"t":"2025-01-03T05:00:00Z","v":606558,"vw":17.406154},{"c":17.62,"h":17.96,"l":17.58,"n":12765,"o":17.65,"t":"2025-01-06T05:00:00Z","v":1027968,"vw":17.690236},{"c":17.75,"h":17.87,"l":17.59,"n":14526,"o":17.59,"t":"2025-01-07T05:00:00Z","v":1422455,"vw":17.726606},{"c":17.71,"h":17.82,"l":17.51,"n":13426,"o":17.66,"t":"2025-01-08T05:00:00Z","v":1294663,"vw":17.719368},{"c":17.4,"h":17.7,"l":17.31,"n":15077,"o":17.5,"t":"2025-01-10T05:00:00Z","v":1425933,"vw":17.495015},{"c":17.3,"h":17.3627,"l":17.06,"n":11522,"o":17.26,"t":"2025-01-13T05:00:00Z","v":825692,"vw":17.235655},{"c":17.47,"h":17.615,"l":17.285,"n":9819,"o":17.37,"t":"2025-01-14T05:00:00Z","v":1445405,"vw":17.468109},{"c":17.51,"h":17.86,"l":17.495,"n":9561,"o":17.78,"t":"2025-01-15T05:00:00Z","v":937939,"vw":17.600193},{"c":17.21,"h":17.75,"l":17,"n":15091,"o":17.59,"t":"2025-01-16T05:00:00Z","v":1316269,"vw":17.184834},{"c":17.17,"h":17.43,"l":17.1,"n":10854,"o":17.38,"t":"2025-01-17T05:00:00Z","v":789189,"vw":17.192811},{"c":17.35,"h":17.79,"l":17.08,"n":20654,"o":17.48,"t":"2025-01-21T05:00:00Z","v":2169436,"vw":17.513156},{"c":17.41,"h":17.7,"l":17.1,"n":19513,"o":17.59,"t":"2025-01-22T05:00:00Z","v":3006194,"vw":17.413541},{"c":17.11,"h":17.35,"l":16.92,"n":17628,"o":17.26,"t":"2025-01-23T05:00:00Z","v":2122276,"vw":17.113316},{"c":17.15,"h":17.225,"l":16.89,"n":11658,"o":16.99,"t":"2025-01-24T05:00:00Z","v":1469301,"vw":17.100372},{"c":16.85,"h":17.41,"l":16.84,"n":12496,"o":17.16,"t":"2025-01-27T05:00:00Z","v":1731903,"vw":16.938248},{"c":17.09,"h":17.21,"l":16.91,"n":12037,"o":16.98,"t":"2025-01-28T05:00:00Z","v":1147893,"vw":17.089063},{"c":17.23,"h":17.38,"l":17.04,"n":15753,"o":17.04,"t":"2025-01-29T05:00:00Z","v":1484119,"vw":17.228182},{"c":17.38,"h":17.55,"l":17.26,"n":13643,"o":17.42,"t":"2025-01-30T05:00:00Z","v":1154840,"vw":17.416676},{"c":17.02,"h":17.464,"l":16.965,"n":12101,"o":17.4,"t":"2025-01-31T05:00:00Z","v":1049493,"vw":17.137039},{"c":16.7,"h":16.91,"l":16.42,"n":19353,"o":16.7,"t":"2025-02-03T05:00:00Z","v":1663689,"vw":16.69597},{"c":16.9,"h":16.945,"l":16.65,"n":12992,"o":16.69,"t":"2025-02-04T05:00:00Z","v":1472905,"vw":16.860862},{"c":16.94,"h":17.02,"l":16.65,"n":12013,"o":16.95,"t":"2025-02-05T05:00:00Z","v":1224330,"vw":16.838881},{"c":16.73,"h":17.12,"l":16.67,"n":9557,"o":16.98,"t":"2025-02-06T05:00:00Z","v":597473,"vw":16.824023},{"c":16.63,"h":17.14,"l":16.595,"n":15803,"o":16.69,"t":"2025-02-07T05:00:00Z","v":2616045,"vw":16.718224},{"c":16.72,"h":16.82,"l":16.575,"n":9662,"o":16.81,"t":"2025-02-10T05:00:00Z","v":921124,"vw":16.695145},{"c":16.73,"h":16.875,"l":16.52,"n":9415,"o":16.52,"t":"2025-02-11T05:00:00Z","v":837559,"vw":16.748076},{"c":16.65,"h":16.725,"l":16.49,"n":10126,"o":16.59,"t":"2025-02-12T05:00:00Z","v":723778,"vw":16.658135},{"c":17.13,"h":17.18,"l":16.73,"n":17238,"o":16.82,"t":"2025-02-13T05:00:00Z","v":1424694,"vw":17.068125},{"c":17.43,"h":17.43,"l":17.125,"n":13825,"o":17.22,"t":"2025-02-14T05:00:00Z","v":2187212,"vw":17.361711},{"c":17.75,"h":17.93,"l":17.5,"n":14939,"o":17.5,"t":"2025-02-18T05:00:00Z","v":1252025,"vw":17.783938},{"c":18.05,"h":18.245,"l":17.51,"n":15928,"o":17.73,"t":"2025-02-19T05:00:00Z","v":1631194,"vw":17.96851},{"c":18.2,"h":18.26,"l":17.74,"n":12592,"o":18.035,"t":"2025-02-20T05:00:00Z","v":905172,"vw":18.099595},{"c":17.95,"h":18.45,"l":17.84,"n":16878,"o":18.44,"t":"2025-02-21T05:00:00Z","v":1303045,"vw":18.029289},{"c":17.77,"h":18.05,"l":17.583,"n":14771,"o":18,"t":"2025-02-24T05:00:00Z","v":1724524,"vw":17.793622},{"c":18.02,"h":18.03,"l":16.9,"n":20127,"o":17.31,"t":"2025-02-25T05:00:00Z","v":2383291,"vw":17.770301},{"c":18.35,"h":18.51,"l":17.77,"n":25497,"o":17.88,"t":"2025-02-26T05:00:00Z","v":2397879,"vw":18.283831},{"c":17.92,"h":18.425,"l":17.89,"n":18410,"o":18.39,"t":"2025-02-27T05:00:00Z","v":2212566,"vw":18.143206},{"c":17.73,"h":17.93,"l":17.52,"n":13915,"o":17.9,"t":"2025-02-28T05:00:00Z","v":1431961,"vw":17.712671},{"c":17.74,"h":18.13,"l":17.54,"n":17983,"o":17.7,"t":"2025-03-03T05:00:00Z","v":1486239,"vw":17.820256},{"c":17.37,"h":17.68,"l":17.11,"n":19041,"o":17.46,"t":"2025-03-04T05:00:00Z","v":1866640,"vw":17.4091},{"c":17.97,"h":18.02,"l":17.51,"n":12514,"o":17.6,"t":"2025-03-05T05:00:00Z","v":910149,"vw":17.903307},{"c":17.9,"h":18.005,"l":17.62,"n":15989,"o":17.73,"t":"2025-03-06T05:00:00Z","v":1365054,"vw":17.854009},{"c":17.56,"h":17.9,"l":17.42,"n":13151,"o":17.84,"t":"2025-03-07T05:00:00Z","v":940962,"vw":17.562665},{"c":17.65,"h":17.7,"l":17.34,"n":14098,"o":17.53,"t":"2025-03-10T04:00:00Z","v":1532293,"vw":17.57821},{"c":17.01,"h":17.52,"l":17,"n":15124,"o":17.49,"t":"2025-03-11T04:00:00Z","v":1371974,"vw":17.174618},{"c":16.84,"h":17.145,"l":16.68,"n":15349,"o":17.05,"t":"2025-03-12T04:00:00Z","v":1416835,"vw":16.838633},{"c":16.47,"h":17.13,"l":16.46,"n":10074,"o":16.78,"t":"2025-03-13T04:00:00Z","v":794543,"vw":16.67591},{"c":16.65,"h":16.81,"l":16.47,"n":11987,"o":16.52,"t":"2025-03-14T04:00:00Z","v":1449266,"vw":16.666544},{"c":17.36,"h":17.37,"l":16.65,"n":15403,"o":16.68,"t":"2025-03-17T04:00:00Z","v":1240680,"vw":17.240925},{"c":16.96,"h":17.4,"l":16.93,"n":15256,"o":17.21,"t":"2025-03-18T04:00:00Z","v":1174493,"vw":17.032466},{"c":17.31,"h":17.35,"l":16.96,"n":10029,"o":17,"t":"2025-03-19T04:00:00Z","v":821510,"vw":17.222474},{"c":17.13,"h":17.35,"l":17.1,"n":9002,"o":17.1,"t":"2025-03-20T04:00:00Z","v":615096,"vw":17.19171},{"c":17.05,"h":17.06,"l":16.57,"n":14247,"o":16.95,"t":"2025-03-21T04:00:00Z","v":2141065,"vw":16.956836},{"c":17.07,"h":17.33,"l":16.84,"n":13527,"o":17.24,"t":"2025-03-24T04:00:00Z","v":1346836,"vw":17.026467},{"c":16.88,"h":17.26,"l":16.79,"n":11973,"o":17.18,"t":"2025-03-25T04:00:00Z","v":931383,"vw":16.931028},{"c":16.96,"h":17.005,"l":16.8,"n":15967,"o":16.91,"t":"2025-03-26T04:00:00Z","v":1094718,"vw":16.91954},{"c":16.46,"h":16.89,"l":16.45,"n":11861,"o":16.89,"t":"2025-03-27T04:00:00Z","v":1397208,"vw":16.534241},{"c":16.24,"h":16.46,"l":16.12,"n":17492,"o":16.41,"t":"2025-03-28T04:00:00Z","v":1222821,"vw":16.257568},{"c":16.26,"h":16.355,"l":15.78,"n":21186,"o":15.89,"t":"2025-03-31T04:00:00Z","v":1717385,"vw":16.182142},{"c":16.07,"h":16.24,"l":15.795,"n":17517,"o":16,"t":"2025-04-01T04:00:00Z","v":1756858,"vw":15.993226},{"c":16.54,"h":16.6,"l":15.89,"n":13778,"o":16,"t":"2025-04-02T04:00:00Z","v":916194,"vw":16.479386},{"c":15.32,"h":16.15,"l":15.285,"n":21951,"o":15.99,"t":"2025-04-03T04:00:00Z","v":1893973,"vw":15.473151},{"c":14.53,"h":14.87,"l":13.875,"n":29033,"o":14.66,"t":"2025-04-04T04:00:00Z","v":2980361,"vw":14.428209},{"c":14.72,"h":15.46,"l":13.81,"n":31367,"o":14.04,"t":"2025-04-07T04:00:00Z","v":2750048,"vw":14.724227},{"c":14.44,"h":15.3956,"l":14.2,"n":22059,"o":15.26,"t":"2025-04-08T04:00:00Z","v":2956437,"vw":14.608664},{"c":15.95,"h":16.138,"l":14.3503,"n":22843,"o":14.36,"t":"2025-04-09T04:00:00Z","v":2006296,"vw":15.505074},{"c":15.42,"h":15.585,"l":14.85,"n":22097,"o":15.49,"t":"2025-04-10T04:00:00Z","v":1675029,"vw":15.319595},{"c":15.65,"h":15.67,"l":15.08,"n":17515,"o":15.38,"t":"2025-04-11T04:00:00Z","v":1170310,"vw":15.51507},{"c":15.61,"h":15.884,"l":15.3,"n":13090,"o":15.83,"t":"2025-04-14T04:00:00Z","v":934113,"vw":15.585745},{"c":15.94,"h":15.95,"l":15.56,"n":12979,"o":15.72,"t":"2025-04-15T04:00:00Z","v":1243544,"vw":15.802941},{"c":15.72,"h":15.97,"l":15.475,"n":14661,"o":15.86,"t":"2025-04-16T04:00:00Z","v":1178484,"vw":15.694383},{"c":16.06,"h":16.18,"l":15.6492,"n":16229,"o":15.76,"t":"2025-04-17T04:00:00Z","v":1570672,"vw":16.015224},{"c":16.07,"h":16.12,"l":15.7601,"n":13925,"o":16,"t":"2025-04-21T04:00:00Z","v":1289828,"vw":15.994343},{"c":16.51,"h":16.57,"l":16.23,"n":14342,"o":16.35,"t":"2025-04-22T04:00:00Z","v":1019851,"vw":16.441304},{"c":16.36,"h":17.09,"l":16.34,"n":18070,"o":16.825,"t":"2025-04-23T04:00:00Z","v":1151078,"vw":16.530873},{"c":16.32,"h":16.4125,"l":16.21,"n":9794,"o":16.32,"t":"2025-04-24T04:00:00Z","v":642857,"vw":16.313825},{"c":16.37,"h":16.39,"l":16.17,"n":9273,"o":16.26,"t":"2025-04-25T04:00:00Z","v":619201,"vw":16.321511},{"c":16.41,"h":16.49,"l":16.145,"n":14851,"o":16.34,"t":"2025-04-28T04:00:00Z","v":1131994,"vw":16.3617},{"c":16.55,"h":16.6,"l":16.12,"n":11909,"o":16.3,"t":"2025-04-29T04:00:00Z","v":831414,"vw":16.4532},{"c":16.4,"h":16.67,"l":16.08,"n":15073,"o":16.31,"t":"2025-04-30T04:00:00Z","v":1002110,"vw":16.430083},{"c":16.42,"h":16.56,"l":16.27,"n":9732,"o":16.46,"t":"2025-05-01T04:00:00Z","v":615222,"vw":16.426408},{"c":16.64,"h":16.76,"l":16.51,"n":11135,"o":16.68,"t":"2025-05-02T04:00:00Z","v":800493,"vw":16.658076},{"c":16.75,"h":16.92,"l":16.375,"n":13208,"o":16.47,"t":"2025-05-05T04:00:00Z","v":958083,"vw":16.77272},{"c":16.68,"h":16.84,"l":16.52,"n":12391,"o":16.68,"t":"2025-05-06T04:00:00Z","v":953875,"vw":16.730973},{"c":16.94,"h":17.0243,"l":16.7,"n":15716,"o":16.81,"t":"2025-05-07T04:00:00Z","v":1638125,"vw":16.907208},{"c":17.27,"h":17.47,"l":16.82,"n":20651,"o":16.92,"t":"2025-05-08T04:00:00Z","v":1540483,"vw":17.244729},{"c":17.22,"h":17.35,"l":17.04,"n":12726,"o":17.26,"t":"2025-05-09T04:00:00Z","v":943362,"vw":17.17504},{"c":17.89,"h":18.005,"l":17.59,"n":19692,"o":17.87,"t":"2025-05-12T04:00:00Z","v":1708596,"vw":17.855224},{"c":16.19,"h":16.735,"l":15.17,"n":74168,"o":15.285,"t":"2025-05-13T04:00:00Z","v":8512521,"vw":16.209553},{"c":16.75,"h":16.97,"l":16.1001,"n":36070,"o":16.21,"t":"2025-05-14T04:00:00Z","v":3594457,"vw":16.738144},{"c":16.63,"h":16.87,"l":16.52,"n":16384,"o":16.73,"t":"2025-05-15T04:00:00Z","v":1334388,"vw":16.643933},{"c":16.9,"h":16.95,"l":16.375,"n":27405,"o":16.58,"t":"2025-05-16T04:00:00Z","v":2476953,"vw":16.751913},{"c":16.07,"h":17.36,"l":15.94,"n":40259,"o":17.15,"t":"2025-05-19T04:00:00Z","v":3720546,"vw":16.325158},{"c":15.52,"h":15.93,"l":15.315,"n":31699,"o":15.93,"t":"2025-05-20T04:00:00Z","v":3736409,"vw":15.549996},{"c":14.99,"h":15.42,"l":14.925,"n":28198,"o":15.38,"t":"2025-05-21T04:00:00Z","v":3563347,"vw":15.075992},{"c":15.2,"h":15.225,"l":14.92,"n":17595,"o":15,"t":"2025-05-22T04:00:00Z","v":1661480,"vw":15.150641},{"c":15.29,"h":15.33,"l":14.9,"n":17312,"o":14.9,"t":"2025-05-23T04:00:00Z","v":2194158,"vw":15.172541},{"c":15.7,"h":15.785,"l":15.45,"n":19138,"o":15.55,"t":"2025-05-27T04:00:00Z","v":1851478,"vw":15.689992},{"c":15.45,"h":15.72,"l":15.45,"n":15188,"o":15.71,"t":"2025-05-28T04:00:00Z","v":1516190,"vw":15.534445},{"c":14.96,"h":15.35,"l":14.87,"n":23821,"o":15.28,"t":"2025-05-29T04:00:00Z","v":3080265,"vw":15.013213},{"c":14.71,"h":14.925,"l":14.67,"n":25570,"o":14.85,"t":"2025-05-30T04:00:00Z","v":2677401,"vw":14.762878},{"c":14.62,"h":14.72,"l":14.37,"n":20197,"o":14.65,"t":"2025-06-02T04:00:00Z","v":3041955,"vw":14.616082},{"c":14.55,"h":14.65,"l":14.27,"n":17029,"o":14.53,"t":"2025-06-03T04:00:00Z","v":1874797,"vw":14.520873},{"c":14.56,"h":14.76,"l":14.48,"n":15562,"o":14.53,"t":"2025-06-04T04:00:00Z","v":2818939,"vw":14.564333},{"c":14.59,"h":14.71,"l":14.5,"n":17157,"o":14.55,"t":"2025-06-05T04:00:00Z","v":2402220,"vw":14.608341},{"c":14.59,"h":14.805,"l":14.495,"n":11995,"o":14.71,"t":"2025-06-06T04:00:00Z","v":1066097,"vw":14.577293},{"c":14.73,"h":14.835,"l":14.59,"n":20426,"o":14.68,"t":"2025-06-09T04:00:00Z","v":1848572,"vw":14.729259},{"c":15.18,"h":15.26,"l":14.75,"n":17362,"o":14.82,"t":"2025-06-10T04:00:00Z","v":2417954,"vw":15.109479},{"c":15.04,"h":15.2599,"l":15.03,"n":15510,"o":15.18,"t":"2025-06-11T04:00:00Z","v":1605885,"vw":15.115195},{"c":15.07,"h":15.19,"l":14.835,"n":13199,"o":14.97,"t":"2025-06-12T04:00:00Z","v":1366324,"vw":15.070522},{"c":14.6,"h":15.02,"l":14.555,"n":19222,"o":15,"t":"2025-06-13T04:00:00Z","v":1838246,"vw":14.717786},{"c":15.08,"h":15.08,"l":14.65,"n":17826,"o":14.65,"t":"2025-06-16T04:00:00Z","v":1935639,"vw":15.002768},{"c":15.23,"h":15.43,"l":14.72,"n":20562,"o":14.72,"t":"2025-06-17T04:00:00Z","v":2226205,"vw":15.235267},{"c":15.01,"h":15.23,"l":14.98,"n":13237,"o":15.2,"t":"2025-06-18T04:00:00Z","v":1212022,"vw":15.064565},{"c":14.99,"h":15.13,"l":14.805,"n":14689,"o":15.02,"t":"2025-06-20T04:00:00Z","v":1641111,"vw":14.993787},{"c":15.21,"h":15.22,"l":14.8,"n":14745,"o":14.98,"t":"2025-06-23T04:00:00Z","v":1326218,"vw":15.106251},{"c":15.64,"h":15.65,"l":15.34,"n":15375,"o":15.43,"t":"2025-06-24T04:00:00Z","v":1285496,"vw":15.580059},{"c":15.53,"h":15.72,"l":15.42,"n":13501,"o":15.69,"t":"2025-06-25T04:00:00Z","v":1193421,"vw":15.546131},{"c":15.52,"h":15.645,"l":15.455,"n":10587,"o":15.59,"t":"2025-06-26T04:00:00Z","v":1327471,"vw":15.524939},{"c":15.74,"h":15.77,"l":15.49,"n":15130,"o":15.54,"t":"2025-06-27T04:00:00Z","v":2272397,"vw":15.703026},{"c":15.81,"h":15.88,"l":15.575,"n":13166,"o":15.77,"t":"2025-06-30T04:00:00Z","v":1303429,"vw":15.783803},{"c":16.29,"h":17.04,"l":15.66,"n":33273,"o":15.75,"t":"2025-07-01T04:00:00Z","v":3560729,"vw":16.328922},{"c":16.6,"h":16.64,"l":16.01,"n":22893,"o":16.3,"t":"2025-07-02T04:00:00Z","v":2675137,"vw":16.460377},{"c":17.15,"h":17.45,"l":16.8,"n":21996,"o":17.05,"t":"2025-07-03T04:00:00Z","v":3056436,"vw":17.142687},{"c":17.11,"h":17.34,"l":16.8825,"n":28502,"o":16.98,"t":"2025-07-07T04:00:00Z","v":3641469,"vw":17.107439},{"c":17.35,"h":17.64,"l":17.04,"n":28452,"o":17.22,"t":"2025-07-08T04:00:00Z","v":3338084,"vw":17.31738},{"c":17.71,"h":17.8256,"l":17.31,"n":29307,"o":17.52,"t":"2025-07-09T04:00:00Z","v":3654943,"vw":17.663138},{"c":18,"h":18.19,"l":17.845,"n":29161,"o":17.85,"t":"2025-07-10T04:00:00Z","v":4082083,"vw":18.028333},{"c":18.14,"h":18.27,"l":17.91,"n":34889,"o":18,"t":"2025-07-11T04:00:00Z","v":4030333,"vw":18.085676},{"c":14.74,"h":15.2446,"l":14.64,"n":29856,"o":15,"t":"2025-07-14T04:00:00Z","v":3528750,"vw":14.816215},{"c":14.42,"h":14.83,"l":14.325,"n":32159,"o":14.82,"t":"2025-07-15T04:00:00Z","v":3070959,"vw":14.500781},{"c":14.51,"h":14.71,"l":14.3958,"n":24930,"o":14.4,"t":"2025-07-16T04:00:00Z","v":3648155,"vw":14.52919},{"c":14.41,"h":14.72,"l":14.39,"n":21958,"o":14.59,"t":"2025-07-17T04:00:00Z","v":2686737,"vw":14.524086},{"c":14.43,"h":14.58,"l":14.26,"n":18830,"o":14.46,"t":"2025-07-18T04:00:00Z","v":2081333,"vw":14.43874},{"c":14.44,"h":14.59,"l":14.3501,"n":15886,"o":14.43,"t":"2025-07-21T04:00:00Z","v":1711880,"vw":14.47628},{"c":14.45,"h":14.645,"l":14.36,"n":13370,"o":14.36,"t":"2025-07-22T04:00:00Z","v":1790375,"vw":14.498226},{"c":14.73,"h":14.84,"l":14.495,"n":16752,"o":14.65,"t":"2025-07-23T04:00:00Z","v":1774468,"vw":14.676294},{"c":14.35,"h":14.6,"l":14.2801,"n":18262,"o":14.56,"t":"2025-07-24T04:00:00Z","v":1688511,"vw":14.383341},{"c":14.55,"h":14.57,"l":14.35,"n":16030,"o":14.39,"t":"2025-07-25T04:00:00Z","v":1518153,"vw":14.515231},{"c":14.29,"h":14.685,"l":14.29,"n":29206,"o":14.42,"t":"2025-07-28T04:00:00Z","v":4495827,"vw":14.428428},{"c":15.38,"h":15.45,"l":14.71,"n":41277,"o":14.77,"t":"2025-07-29T04:00:00Z","v":6761499,"vw":15.267793},{"c":15.01,"h":15.52,"l":14.97,"n":39582,"o":15.2,"t":"2025-07-30T04:00:00Z","v":4608469,"vw":15.182393},{"c":14.84,"h":15.06,"l":14.68,"n":29022,"o":14.89,"t":"2025-07-31T04:00:00Z","v":2956546,"vw":14.880922},{"c":14.69,"h":14.75,"l":14.38,"n":27651,"o":14.7,"t":"2025-08-01T04:00:00Z","v":2681490,"vw":14.600795},{"c":15.02,"h":15.135,"l":14.75,"n":21437,"o":14.75,"t":"2025-08-04T04:00:00Z","v":2677645,"vw":14.982059},{"c":15.73,"h":15.73,"l":14.93,"n":31129,"o":14.95,"t":"2025-08-05T04:00:00Z","v":3412939,"vw":15.546972},{"c":15.53,"h":15.76,"l":15.43,"n":21436,"o":15.76,"t":"2025-08-06T04:00:00Z","v":2133404,"vw":15.554257},{"c":15.22,"h":15.59,"l":14.96,"n":19467,"o":15.51,"t":"2025-08-07T04:00:00Z","v":1851522,"vw":15.211257},{"c":15.1,"h":15.28,"l":15.005,"n":15975,"o":15.23,"t":"2025-08-08T04:00:00Z","v":1208142,"vw":15.121547},{"c":14.94,"h":15.285,"l":14.89,"n":18461,"o":15.19,"t":"2025-08-11T04:00:00Z","v":1997867,"vw":14.986362},{"c":15.07,"h":15.13,"l":14.75,"n":20880,"o":14.88,"t":"2025-08-12T04:00:00Z","v":2020533,"vw":15.043979},{"c":15.64,"h":15.725,"l":15.1492,"n":20384,"o":15.16,"t":"2025-08-13T04:00:00Z","v":2222880,"vw":15.598956},{"c":15.53,"h":15.55,"l":15.3076,"n":14814,"o":15.48,"t":"2025-08-14T04:00:00Z","v":1526286,"vw":15.496332},{"c":15.48,"h":15.62,"l":15.39,"n":11669,"o":15.62,"t":"2025-08-15T04:00:00Z","v":1049496,"vw":15.485344},{"c":15.4,"h":15.665,"l":15.39,"n":13249,"o":15.48,"t":"2025-08-18T04:00:00Z","v":1259124,"vw":15.476509},{"c":15.63,"h":15.74,"l":15.465,"n":17385,"o":15.5,"t":"2025-08-19T04:00:00Z","v":2039871,"vw":15.610946},{"c":15.71,"h":16.02,"l":15.69,"n":19991,"o":15.94,"t":"2025-08-20T04:00:00Z","v":2657456,"vw":15.796765},{"c":15.8,"h":15.89,"l":15.6,"n":15074,"o":15.65,"t":"2025-08-21T04:00:00Z","v":1556495,"vw":15.806747},{"c":16.27,"h":16.3,"l":15.85,"n":19340,"o":15.88,"t":"2025-08-22T04:00:00Z","v":2147420,"vw":16.199083},{"c":16.39,"h":16.42,"l":16.17,"n":17726,"o":16.21,"t":"2025-08-25T04:00:00Z","v":1365476,"vw":16.335778},{"c":16.36,"h":16.47,"l":16.225,"n":16941,"o":16.27,"t":"2025-08-26T04:00:00Z","v":1518965,"vw":16.346118},{"c":16.35,"h":16.42,"l":16.15,"n":14262,"o":16.22,"t":"2025-08-27T04:00:00Z","v":1106466,"vw":16.298706},{"c":16.52,"h":16.56,"l":16.29,"n":14501,"o":16.39,"t":"2025-08-28T04:00:00Z","v":1148580,"vw":16.454434},{"c":16.64,"h":16.69,"l":16.42,"n":15129,"o":16.48,"t":"2025-08-29T04:00:00Z","v":1235068,"vw":16.595858},{"c":16.41,"h":16.64,"l":16.36,"n":18265,"o":16.63,"t":"2025-09-02T04:00:00Z","v":1591162,"vw":16.443602},{"c":16.29,"h":16.41,"l":16.08,"n":20194,"o":16.23,"t":"2025-09-03T04:00:00Z","v":1909416,"vw":16.303539},{"c":16.73,"h":16.73,"l":16.234,"n":17633,"o":16.28,"t":"2025-09-04T04:00:00Z","v":1465366,"vw":16.566178},{"c":16.77,"h":17.01,"l":16.64,"n":16694,"o":16.77,"t":"2025-09-05T04:00:00Z","v":1244193,"vw":16.830525},{"c":16.82,"h":17.135,"l":16.765,"n":18706,"o":16.86,"t":"2025-09-08T04:00:00Z","v":1822877,"vw":16.920185},{"c":16.77,"h":16.92,"l":16.425,"n":20387,"o":16.82,"t":"2025-09-09T04:00:00Z","v":1879667,"vw":16.724257},{"c":16.52,"h":16.83,"l":16.37,"n":16019,"o":16.78,"t":"2025-09-10T04:00:00Z","v":1382352,"vw":16.555088},{"c":16.79,"h":16.79,"l":16.55,"n":13133,"o":16.55,"t":"2025-09-11T04:00:00Z","v":1179263,"vw":16.706411},{"c":16.48,"h":16.75,"l":16.435,"n":13772,"o":16.75,"t":"2025-09-12T04:00:00Z","v":1164169,"vw":16.547778},{"c":16.8,"h":16.8,"l":16.5,"n":14703,"o":16.59,"t":"2025-09-15T04:00:00Z","v":1204872,"vw":16.714703},{"c":16.7,"h":16.88,"l":16.62,"n":14263,"o":16.81,"t":"2025-09-16T04:00:00Z","v":1013972,"vw":16.722383},{"c":16.58,"h":16.88,"l":16.41,"n":16355,"o":16.76,"t":"2025-09-17T04:00:00Z","v":1350373,"vw":16.658008},{"c":16.67,"h":16.8,"l":16.62,"n":17524,"o":16.63,"t":"2025-09-18T04:00:00Z","v":1520938,"vw":16.706326},{"c":16.55,"h":16.69,"l":16.48,"n":15670,"o":16.67,"t":"2025-09-19T04:00:00Z","v":2488354,"vw":16.572292},{"c":16.89,"h":16.94,"l":16.36,"n":19361,"o":16.44,"t":"2025-09-22T04:00:00Z","v":2427386,"vw":16.75888},{"c":17.04,"h":17.45,"l":17.03,"n":27856,"o":17.06,"t":"2025-09-23T04:00:00Z","v":2345332,"vw":17.20246},{"c":17.17,"h":17.255,"l":16.9412,"n":17504,"o":17,"t":"2025-09-24T04:00:00Z","v":1351164,"vw":17.148875},{"c":16.94,"h":17.13,"l":16.82,"n":14984,"o":17,"t":"2025-09-25T04:00:00Z","v":1236672,"vw":16.932171},{"c":17.13,"h":17.25,"l":16.99,"n":20151,"o":17.01,"t":"2025-09-26T04:00:00Z","v":1299147,"vw":17.13728},{"c":17.33,"h":17.345,"l":17.12,"n":15821,"o":17.21,"t":"2025-09-29T04:00:00Z","v":1381710,"vw":17.273292},{"c":17.25,"h":17.305,"l":16.995,"n":15123,"o":17.29,"t":"2025-09-30T04:00:00Z","v":1079626,"vw":17.167458},{"c":17.46,"h":17.565,"l":17.22,"n":17950,"o":17.26,"t":"2025-10-01T04:00:00Z","v":1523725,"vw":17.426285},{"c":17.9,"h":17.915,"l":17.41,"n":21352,"o":17.51,"t":"2025-10-02T04:00:00Z","v":1720901,"vw":17.72879},{"c":18.31,"h":18.565,"l":17.99,"n":21478,"o":18,"t":"2025-10-03T04:00:00Z","v":3170584,"vw":18.382936},{"c":18.04,"h":18.406,"l":18.04,"n":17810,"o":18.34,"t":"2025-10-06T04:00:00Z","v":1775484,"vw":18.176717},{"c":17.41,"h":18.04,"l":17.36,"n":22804,"o":18.04,"t":"2025-10-07T04:00:00Z","v":1954711,"vw":17.479976},{"c":17.37,"h":17.38,"l":17.1,"n":19016,"o":17.28,"t":"2025-10-08T04:00:00Z","v":2063684,"vw":17.255135},{"c":17.01,"h":17.5,"l":16.99,"n":17083,"o":17.4,"t":"2025-10-09T04:00:00Z","v":1548442,"vw":17.141472},{"c":16.4,"h":17.081,"l":16.375,"n":21710,"o":17.03,"t":"2025-10-10T04:00:00Z","v":1905151,"vw":16.54937},{"c":16.73,"h":16.815,"l":16.6,"n":14145,"o":16.6,"t":"2025-10-13T04:00:00Z","v":987903,"vw":16.742897},{"c":16.96,"h":17.06,"l":16.58,"n":15723,"o":16.6,"t":"2025-10-14T04:00:00Z","v":1528465,"vw":16.9094},{"c":16.94,"h":17.175,"l":16.9,"n":16163,"o":16.94,"t":"2025-10-15T04:00:00Z","v":1363942,"vw":17.028043},{"c":16.81,"h":17.11,"l":16.68,"n":15187,"o":16.94,"t":"2025-10-16T04:00:00Z","v":1119216,"vw":16.862114},{"c":16.71,"h":17.01,"l":16.68,"n":12615,"o":16.78,"t":"2025-10-17T04:00:00Z","v":929882,"vw":16.770942},{"c":16.74,"h":16.91,"l":16.7,"n":11396,"o":16.81,"t":"2025-10-20T04:00:00Z","v":846384,"vw":16.76439},{"c":16.77,"h":16.94,"l":16.65,"n":12952,"o":16.65,"t":"2025-10-21T04:00:00Z","v":1070759,"vw":16.800185},{"c":16.61,"h":16.91,"l":16.54,"n":13808,"o":16.72,"t":"2025-10-22T04:00:00Z","v":1032688,"vw":16.686121},{"c":16.79,"h":16.85,"l":16.64,"n":13349,"o":16.69,"t":"2025-10-23T04:00:00Z","v":873865,"vw":16.759201},{"c":16.61,"h":16.92,"l":16.565,"n":13531,"o":16.92,"t":"2025-10-24T04:00:00Z","v":945788,"vw":16.667505},{"c":16.93,"h":17.1301,"l":16.6749,"n":16643,"o":16.75,"t":"2025-10-27T04:00:00Z","v":1538824,"vw":16.946936},{"c":17,"h":17.02,"l":16.79,"n":16640,"o":16.87,"t":"2025-10-28T04:00:00Z","v":1457938,"vw":16.939496},{"c":16.68,"h":16.99,"l":16.59,"n":20130,"o":16.93,"t":"2025-10-29T04:00:00Z","v":1510497,"vw":16.715095},{"c":16.6,"h":16.805,"l":16.475,"n":17855,"o":16.59,"t":"2025-10-30T04:00:00Z","v":1384758,"vw":16.631676},{"c":16.66,"h":16.725,"l":16.36,"n":21367,"o":16.48,"t":"2025-10-31T04:00:00Z","v":2186121,"vw":16.602448},{"c":16.56,"h":16.615,"l":16.4,"n":17647,"o":16.53,"t":"2025-11-03T05:00:00Z","v":1397443,"vw":16.549658},{"c":16.63,"h":17.59,"l":15.75,"n":37014,"o":16.33,"t":"2025-11-04T05:00:00Z","v":3646002,"vw":16.800564},{"c":16.69,"h":17.02,"l":16.65,"n":20850,"o":16.66,"t":"2025-11-05T05:00:00Z","v":1641268,"vw":16.725024},{"c":16.67,"h":17.05,"l":16.545,"n":22031,"o":16.76,"t":"2025-11-06T05:00:00Z","v":2007173,"vw":16.677562},{"c":16.55,"h":16.855,"l":16.445,"n":15993,"o":16.64,"t":"2025-11-07T05:00:00Z","v":1450709,"vw":16.582032},{"c":16.91,"h":16.995,"l":16.5701,"n":20655,"o":16.77,"t":"2025-11-10T05:00:00Z","v":1812273,"vw":16.923221},{"c":16.8,"h":17.115,"l":16.7,"n":17729,"o":16.94,"t":"2025-11-11T05:00:00Z","v":1501309,"vw":16.871762},{"c":16.64,"h":17.09,"l":16.555,"n":17017,"o":17.09,"t":"2025-11-12T05:00:00Z","v":1564050,"vw":16.681273},{"c":16.6,"h":16.69,"l":16.51,"n":17951,"o":16.69,"t":"2025-11-13T05:00:00Z","v":1493636,"vw":16.581964},{"c":16.49,"h":16.725,"l":16.4,"n":17214,"o":16.5,"t":"2025-11-14T05:00:00Z","v":1511334,"vw":16.534398},{"c":16.2,"h":16.488,"l":16.15,"n":28431,"o":16.4,"t":"2025-11-17T05:00:00Z","v":3008046,"vw":16.258569},{"c":15.75,"h":16.04,"l":15.73,"n":26721,"o":15.9,"t":"2025-11-18T05:00:00Z","v":3049417,"vw":15.83029},{"c":15.48,"h":15.79,"l":15.44,"n":19351,"o":15.76,"t":"2025-11-19T05:00:00Z","v":2084868,"vw":15.540621},{"c":15.46,"h":15.76,"l":15.405,"n":17718,"o":15.54,"t":"2025-11-20T05:00:00Z","v":1937839,"vw":15.48147},{"c":15.7,"h":15.775,"l":15.5,"n":13854,"o":15.6,"t":"2025-11-21T05:00:00Z","v":1290857,"vw":15.668675},{"c":15.64,"h":15.78,"l":15.4802,"n":14520,"o":15.72,"t":"2025-11-24T05:00:00Z","v":1344729,"vw":15.586228},{"c":15.93,"h":16.035,"l":15.83,"n":15396,"o":15.85,"t":"2025-11-25T05:00:00Z","v":1405306,"vw":15.947379},{"c":15.65,"h":16.01,"l":15.64,"n":17998,"o":15.93,"t":"2025-11-26T05:00:00Z","v":1996991,"vw":15.711031},{"c":15.64,"h":15.77,"l":15.455,"n":12096,"o":15.62,"t":"2025-11-28T05:00:00Z","v":1443717,"vw":15.5696},{"c":15.65,"h":15.8,"l":15.515,"n":15841,"o":15.57,"t":"2025-12-01T05:00:00Z","v":1968403,"vw":15.658323},{"c":15.33,"h":15.71,"l":15.33,"n":25735,"o":15.62,"t":"2025-12-02T05:00:00Z","v":3279884,"vw":15.416333},{"c":15.35,"h":15.475,"l":15.225,"n":13257,"o":15.4,"t":"2025-12-03T05:00:00Z","v":1356632,"vw":15.331769},{"c":15.1,"h":15.305,"l":15,"n":14747,"o":15.3,"t":"2025-12-04T05:00:00Z","v":1601270,"vw":15.110322},{"c":14.98,"h":15.315,"l":14.94,"n":12897,"o":15.2,"t":"2025-12-05T05:00:00Z","v":1525881,"vw":15.090868},{"c":14.9,"h":15.07,"l":14.855,"n":15518,"o":14.96,"t":"2025-12-08T05:00:00Z","v":1499034,"vw":14.940699},{"c":15.3,"h":15.335,"l":14.868,"n":13369,"o":14.87,"t":"2025-12-09T05:00:00Z","v":1386031,"vw":15.198837},{"c":15.52,"h":15.73,"l":15.3,"n":16209,"o":15.3,"t":"2025-12-10T05:00:00Z","v":1581051,"vw":15.572674},{"c":15.96,"h":15.965,"l":15.49,"n":14405,"o":15.62,"t":"2025-12-11T05:00:00Z","v":1523848,"vw":15.879444},{"c":15.96,"h":16.19,"l":15.94,"n":15777,"o":15.99,"t":"2025-12-12T05:00:00Z","v":1802820,"vw":16.021813},{"c":16.01,"h":16.13,"l":15.71,"n":17874,"o":16.02,"t":"2025-12-15T05:00:00Z","v":1404519,"vw":15.994942},{"c":15.8,"h":16.03,"l":15.715,"n":18166,"o":15.98,"t":"2025-12-16T05:00:00Z","v":1504769,"vw":15.828444},{"c":15.68,"h":15.86,"l":15.68,"n":13875,"o":15.72,"t":"2025-12-17T05:00:00Z","v":1309333,"vw":15.746828},{"c":16.06,"h":16.15,"l":15.69,"n":16381,"o":15.88,"t":"2025-12-18T05:00:00Z","v":1489575,"vw":15.980096},{"c":16.09,"h":16.2,"l":16.02,"n":14040,"o":16.02,"t":"2025-12-19T05:00:00Z","v":2766041,"vw":16.093386},{"c":16,"h":16.41,"l":15.99,"n":14626,"o":16.07,"t":"2025-12-22T05:00:00Z","v":1578888,"vw":16.127923},{"c":15.67,"h":16.14,"l":15.635,"n":12815,"o":16.06,"t":"2025-12-23T05:00:00Z","v":1003431,"vw":15.755321},{"c":15.67,"h":15.725,"l":15.61,"n":6455,"o":15.66,"t":"2025-12-24T05:00:00Z","v":626660,"vw":15.665652},{"c":15.73,"h":15.77,"l":15.57,"n":10475,"o":15.7,"t":"2025-12-26T05:00:00Z","v":1053879,"vw":15.689906},{"c":15.53,"h":15.78,"l":15.395,"n":13489,"o":15.71,"t":"2025-12-29T05:00:00Z","v":1317082,"vw":15.509861},{"c":15.5,"h":15.6,"l":15.455,"n":12333,"o":15.5,"t":"2025-12-30T05:00:00Z","v":1283852,"vw":15.508035},{"c":15.48,"h":15.545,"l":15.42,"n":9654,"o":15.46,"t":"2025-12-31T05:00:00Z","v":895868,"vw":15.484038},{"c":15.3,"h":15.62,"l":15.29,"n":14644,"o":15.51,"t":"2026-01-02T05:00:00Z","v":1522605,"vw":15.368136},{"c":15.41,"h":15.585,"l":15.24,"n":20961,"o":15.26,"t":"2026-01-05T05:00:00Z","v":2072759,"vw":15.409063},{"c":15.69,"h":15.77,"l":15.39,"n":17419,"o":15.46,"t":"2026-01-06T05:00:00Z","v":1608667,"vw":15.675085},{"c":14.99,"h":15.67,"l":14.775,"n":21948,"o":15.62,"t":"2026-01-07T05:00:00Z","v":2047614,"vw":14.955683},{"c":15.32,"h":15.46,"l":14.89,"n":14968,"o":14.89,"t":"2026-01-08T05:00:00Z","v":1618716,"vw":15.293898},{"c":15.13,"h":15.43,"l":14.75,"n":18070,"o":15.34,"t":"2026-01-09T05:00:00Z","v":1875411,"vw":15.037999},{"c":14.96,"h":15.13,"l":14.875,"n":15932,"o":15.06,"t":"2026-01-12T05:00:00Z","v":1632728,"vw":15.007525},{"c":14.69,"h":15.05,"l":14.57,"n":17077,"o":14.76,"t":"2026-01-13T05:00:00Z","v":2115862,"vw":14.699937},{"c":14.59,"h":14.785,"l":14.575,"n":16829,"o":14.67,"t":"2026-01-14T05:00:00Z","v":1985406,"vw":14.65193},{"c":14.61,"h":14.74,"l":14.27,"n":14675,"o":14.65,"t":"2026-01-15T05:00:00Z","v":1697441,"vw":14.601683},{"c":14.25,"h":14.57,"l":14.185,"n":17704,"o":14.57,"t":"2026-01-16T05:00:00Z","v":2057048,"vw":14.287155},{"c":13.92,"h":14.14,"l":13.8,"n":16421,"o":14.07,"t":"2026-01-20T05:00:00Z","v":1737284,"vw":13.950304},{"c":13.95,"h":14.17,"l":13.885,"n":16246,"o":13.92,"t":"2026-01-21T05:00:00Z","v":2150611,"vw":13.980883},{"c":14.04,"h":14.22,"l":13.91,"n":14358,"o":14.04,"t":"2026-01-22T05:00:00Z","v":1476368,"vw":14.056496},{"c":14.08,"h":14.14,"l":13.9,"n":13242,"o":13.99,"t":"2026-01-23T05:00:00Z","v":1190882,"vw":14.065649},{"c":14.13,"h":14.255,"l":14.06,"n":12778,"o":14.15,"t":"2026-01-26T05:00:00Z","v":1300932,"vw":14.152467},{"c":14.22,"h":14.25,"l":14,"n":12269,"o":14.25,"t":"2026-01-27T05:00:00Z","v":1341256,"vw":14.163524},{"c":13.94,"h":14.27,"l":13.93,"n":13892,"o":14.22,"t":"2026-01-28T05:00:00Z","v":1281663,"vw":14.054518},{"c":14.12,"h":14.135,"l":13.9,"n":16462,"o":13.92,"t":"2026-01-29T05:00:00Z","v":1071726,"vw":14.059544},{"c":14.48,"h":14.51,"l":13.91,"n":21613,"o":14.03,"t":"2026-01-30T05:00:00Z","v":2302136,"vw":14.345553},{"c":14.36,"h":14.62,"l":14.2745,"n":16416,"o":14.6,"t":"2026-02-02T05:00:00Z","v":1415133,"vw":14.404045},{"c":14.18,"h":14.31,"l":13.97,"n":14561,"o":14.31,"t":"2026-02-03T05:00:00Z","v":1186428,"vw":14.129374},{"c":14.39,"h":14.555,"l":14.31,"n":18218,"o":14.38,"t":"2026-02-04T05:00:00Z","v":1683428,"vw":14.426046},{"c":14.12,"h":14.36,"l":13.965,"n":15975,"o":14.35,"t":"2026-02-05T05:00:00Z","v":1347956,"vw":14.100724},{"c":14.28,"h":14.335,"l":14,"n":17024,"o":14.03,"t":"2026-02-06T05:00:00Z","v":2036828,"vw":14.261434},{"c":14.27,"h":14.3,"l":14.015,"n":15794,"o":14.21,"t":"2026-02-09T05:00:00Z","v":1551894,"vw":14.169324},{"c":14.36,"h":14.485,"l":14.2,"n":17561,"o":14.35,"t":"2026-02-10T05:00:00Z","v":1564881,"vw":14.390638},{"c":14.24,"h":14.45,"l":14.18,"n":12445,"o":14.41,"t":"2026-02-11T05:00:00Z","v":947391,"vw":14.265753},{"c":13.5,"h":14.275,"l":13.405,"n":14889,"o":14.2,"t":"2026-02-12T05:00:00Z","v":1477068,"vw":13.614923},{"c":13.45,"h":13.58,"l":13.39,"n":17269,"o":13.43,"t":"2026-02-13T05:00:00Z","v":1662916,"vw":13.48435},{"c":13.42,"h":13.58,"l":13.305,"n":14035,"o":13.53,"t":"2026-02-17T05:00:00Z","v":1208918,"vw":13.426965},{"c":13.58,"h":13.875,"l":13.41,"n":17401,"o":13.41,"t":"2026-02-18T05:00:00Z","v":1779320,"vw":13.660952},{"c":13.6,"h":13.66,"l":13.4,"n":19029,"o":13.52,"t":"2026-02-19T05:00:00Z","v":2121762,"vw":13.583259},{"c":13.46,"h":13.7,"l":13.42,"n":16916,"o":13.55,"t":"2026-02-20T05:00:00Z","v":1843912,"vw":13.49554},{"c":13.05,"h":13.405,"l":12.76,"n":22554,"o":13.36,"t":"2026-02-23T05:00:00Z","v":2216658,"vw":13.005862},{"c":13.72,"h":13.72,"l":13.1,"n":26869,"o":13.32,"t":"2026-02-24T05:00:00Z","v":2473540,"vw":13.557919},{"c":13.82,"h":13.85,"l":13.255,"n":30470,"o":13.57,"t":"2026-02-25T05:00:00Z","v":2481472,"vw":13.637098},{"c":13.77,"h":13.9,"l":13.575,"n":20960,"o":13.83,"t":"2026-02-26T05:00:00Z","v":2159219,"vw":13.718058},{"c":13.56,"h":13.645,"l":13.405,"n":20355,"o":13.52,"t":"2026-02-27T05:00:00Z","v":1927125,"vw":13.538054},{"c":13.43,"h":13.57,"l":13.06,"n":20766,"o":13.26,"t":"2026-03-02T05:00:00Z","v":1788996,"vw":13.440875},{"c":13.43,"h":13.57,"l":13.0659,"n":22282,"o":13.17,"t":"2026-03-03T05:00:00Z","v":2737515,"vw":13.399578},{"c":13.57,"h":13.68,"l":13.37,"n":17577,"o":13.56,"t":"2026-03-04T05:00:00Z","v":1849410,"vw":13.519062},{"c":13.65,"h":13.69,"l":13.35,"n":15702,"o":13.39,"t":"2026-03-05T05:00:00Z","v":1291238,"vw":13.572308},{"c":13.4,"h":13.55,"l":13.28,"n":15548,"o":13.45,"t":"2026-03-06T05:00:00Z","v":1127092,"vw":13.377884},{"c":13.29,"h":13.3453,"l":12.765,"n":12791,"o":13.19,"t":"2026-03-09T04:00:00Z","v":964239,"vw":13.125727},{"c":12.76,"h":13.0452,"l":12.67,"n":17433,"o":12.93,"t":"2026-03-10T04:00:00Z","v":1668252,"vw":12.800971},{"c":12.97,"h":13.02,"l":12.735,"n":14280,"o":12.86,"t":"2026-03-11T04:00:00Z","v":1067783,"vw":12.907719},{"c":12.64,"h":12.935,"l":12.61,"n":14277,"o":12.86,"t":"2026-03-12T04:00:00Z","v":1081732,"vw":12.740778},{"c":12.67,"h":12.765,"l":12.6,"n":12613,"o":12.65,"t":"2026-03-13T04:00:00Z","v":1201668,"vw":12.682638},{"c":12.77,"h":12.86,"l":12.7001,"n":13951,"o":12.74,"t":"2026-03-16T04:00:00Z","v":846154,"vw":12.781938},{"c":12.74,"h":12.98,"l":12.7001,"n":9961,"o":12.82,"t":"2026-03-17T04:00:00Z","v":852687,"vw":12.778464},{"c":12.62,"h":12.78,"l":12.57,"n":10599,"o":12.65,"t":"2026-03-18T04:00:00Z","v":809288,"vw":12.654423},{"c":12.95,"h":13.145,"l":12.53,"n":13543,"o":12.57,"t":"2026-03-19T04:00:00Z","v":1039617,"vw":12.912837},{"c":12.79,"h":12.97,"l":12.66,"n":14881,"o":12.97,"t":"2026-03-20T04:00:00Z","v":1836242,"vw":12.799694},{"c":13.05,"h":13.28,"l":13.04,"n":14127,"o":13.08,"t":"2026-03-23T04:00:00Z","v":1175558,"vw":13.118457},{"c":13.02,"h":13.065,"l":12.755,"n":8776,"o":12.92,"t":"2026-03-24T04:00:00Z","v":689460,"vw":12.992651},{"c":12.94,"h":13.25,"l":12.88,"n":14457,"o":13.17,"t":"2026-03-25T04:00:00Z","v":931430,"vw":12.974015},{"c":12.88,"h":13.09,"l":12.83,"n":9385,"o":12.88,"t":"2026-03-26T04:00:00Z","v":882860,"vw":12.893048},{"c":12.61,"h":12.95,"l":12.525,"n":16703,"o":12.8,"t":"2026-03-27T04:00:00Z","v":1111863,"vw":12.634035},{"c":12.48,"h":12.75,"l":12.43,"n":14316,"o":12.7,"t":"2026-03-30T04:00:00Z","v":1007633,"vw":12.517221},{"c":12.74,"h":12.87,"l":12.5,"n":12469,"o":12.62,"t":"2026-03-31T04:00:00Z","v":901853,"vw":12.703431},{"c":12.81,"h":13.02,"l":12.67,"n":12212,"o":12.77,"t":"2026-04-01T04:00:00Z","v":1127981,"vw":12.84215},{"c":12.73,"h":12.75,"l":12.41,"n":11909,"o":12.65,"t":"2026-04-02T04:00:00Z","v":805877,"vw":12.664306},{"c":12.54,"h":12.73,"l":12.48,"n":12166,"o":12.64,"t":"2026-04-06T04:00:00Z","v":977935,"vw":12.554054},{"c":12.27,"h":12.49,"l":12.19,"n":19831,"o":12.45,"t":"2026-04-07T04:00:00Z","v":1706522,"vw":12.304323},{"c":12.5,"h":12.89,"l":12.46,"n":17776,"o":12.69,"t":"2026-04-08T04:00:00Z","v":1066015,"vw":12.561617},{"c":12.36,"h":12.43,"l":12.17,"n":18981,"o":12.38,"t":"2026-04-09T04:00:00Z","v":1289741,"vw":12.349301},{"c":12.25,"h":12.46,"l":12.21,"n":11270,"o":12.42,"t":"2026-04-10T04:00:00Z","v":1103705,"vw":12.263941},{"c":12.26,"h":12.37,"l":12.015,"n":17010,"o":12.13,"t":"2026-04-13T04:00:00Z","v":1514581,"vw":12.233749},{"c":12.59,"h":12.74,"l":12.22,"n":16027,"o":12.3,"t":"2026-04-14T04:00:00Z","v":1694992,"vw":12.553125},{"c":12.82,"h":12.8632,"l":12.57,"n":15165,"o":12.59,"t":"2026-04-15T04:00:00Z","v":1078879,"vw":12.80816},{"c":12.85,"h":12.9899,"l":12.72,"n":11014,"o":12.85,"t":"2026-04-16T04:00:00Z","v":1199888,"vw":12.833031},{"c":13.15,"h":13.26,"l":12.99,"n":13115,"o":12.99,"t":"2026-04-17T04:00:00Z","v":1451970,"vw":13.150106},{"c":13.01,"h":13.15,"l":12.92,"n":15847,"o":13.08,"t":"2026-04-20T04:00:00Z","v":1390783,"vw":13.01829},{"c":13.17,"h":13.1899,"l":12.82,"n":14779,"o":13.01,"t":"2026-04-21T04:00:00Z","v":1469517,"vw":13.100776},{"c":12.64,"h":13.19,"l":12.6,"n":13388,"o":13.19,"t":"2026-04-22T04:00:00Z","v":1503793,"vw":12.733369},{"c":12.8,"h":12.8,"l":12.53,"n":14253,"o":12.57,"t":"2026-04-23T04:00:00Z","v":1068535,"vw":12.697083},{"c":12.92,"h":12.93,"l":12.58,"n":9688,"o":12.74,"t":"2026-04-24T04:00:00Z","v":936378,"vw":12.862923},{"c":12.85,"h":13.19,"l":12.83,"n":12860,"o":12.89,"t":"2026-04-27T04:00:00Z","v":1089032,"vw":12.9005},{"c":12.9,"h":13,"l":12.765,"n":11624,"o":12.91,"t":"2026-04-28T04:00:00Z","v":771170,"vw":12.886887},{"c":12.94,"h":12.97,"l":12.81,"n":12808,"o":12.81,"t":"2026-04-29T04:00:00Z","v":837383,"vw":12.915482},{"c":13.13,"h":13.19,"l":12.86,"n":10944,"o":12.91,"t":"2026-04-30T04:00:00Z","v":903571,"vw":13.095304},{"c":12.8,"h":13.19,"l":12.76,"n":10501,"o":13.19,"t":"2026-05-01T04:00:00Z","v":804227,"vw":12.854572},{"c":12.38,"h":12.75,"l":12.23,"n":12868,"o":12.67,"t":"2026-05-04T04:00:00Z","v":981571,"vw":12.409842},{"c":12.51,"h":12.565,"l":12.29,"n":14298,"o":12.34,"t":"2026-05-05T04:00:00Z","v":904764,"vw":12.478471},{"c":12.66,"h":12.82,"l":12.52,"n":13720,"o":12.64,"t":"2026-05-06T04:00:00Z","v":1146713,"vw":12.687757},{"c":12.69,"h":12.88,"l":12.62,"n":14159,"o":12.67,"t":"2026-05-07T04:00:00Z","v":1001223,"vw":12.734203},{"c":13.05,"h":13.065,"l":12.6,"n":12620,"o":12.68,"t":"2026-05-08T04:00:00Z","v":1219918,"vw":12.941321},{"c":12.77,"h":12.97,"l":12.7,"n":17059,"o":12.96,"t":"2026-05-11T04:00:00Z","v":1597982,"vw":12.81998},{"c":11.55,"h":12.4499,"l":11.53,"n":35857,"o":12.3,"t":"2026-05-12T04:00:00Z","v":3564038,"vw":11.806896},{"c":10.97,"h":11.49,"l":10.75,"n":35863,"o":11.3,"t":"2026-05-13T04:00:00Z","v":3846092,"vw":10.971889},{"c":11.12,"h":11.305,"l":10.91,"n":26156,"o":10.91,"t":"2026-05-14T04:00:00Z","v":2474784,"vw":11.125269},{"c":10.73,"h":11.121,"l":10.67,"n":20604,"o":11.11,"t":"2026-05-15T04:00:00Z","v":2268956,"vw":10.789787},{"c":10.9,"h":11,"l":10.725,"n":18331,"o":10.75,"t":"2026-05-18T04:00:00Z","v":1889609,"vw":10.895072},{"c":10.61,"h":10.95,"l":10.57,"n":18997,"o":10.84,"t":"2026-05-19T04:00:00Z","v":2069214,"vw":10.697778},{"c":10.68,"h":10.705,"l":10.4156,"n":18691,"o":10.59,"t":"2026-05-20T04:00:00Z","v":1421284,"vw":10.598658},{"c":11.05,"h":11.11,"l":10.49,"n":21166,"o":10.71,"t":"2026-05-21T04:00:00Z","v":1951671,"vw":10.919765},{"c":11.2,"h":11.46,"l":11.06,"n":22593,"o":11.06,"t":"2026-05-22T04:00:00Z","v":2015267,"vw":11.269355},{"c":11.03,"h":11.34,"l":11.005,"n":14340,"o":11.2,"t":"2026-05-26T04:00:00Z","v":1130818,"vw":11.076519},{"c":11.12,"h":11.27,"l":11.03,"n":18048,"o":11.11,"t":"2026-05-27T04:00:00Z","v":1551489,"vw":11.158096},{"c":11.18,"h":11.24,"l":10.79,"n":18181,"o":10.81,"t":"2026-05-28T04:00:00Z","v":1500749,"vw":11.134215},{"c":11.23,"h":11.4,"l":11.14,"n":16601,"o":11.2,"t":"2026-05-29T04:00:00Z","v":1444405,"vw":11.268235},{"c":11.58,"h":11.655,"l":11.18,"n":28654,"o":11.18,"t":"2026-06-01T04:00:00Z","v":2346683,"vw":11.519683},{"c":11.33,"h":11.52,"l":11.305,"n":17827,"o":11.49,"t":"2026-06-02T04:00:00Z","v":1132627,"vw":11.374976},{"c":11.04,"h":11.33,"l":10.955,"n":22863,"o":11.22,"t":"2026-06-03T04:00:00Z","v":1873199,"vw":11.036283},{"c":11.51,"h":11.58,"l":11.26,"n":17428,"o":11.36,"t":"2026-06-04T04:00:00Z","v":1440493,"vw":11.469545},{"c":11.24,"h":11.65,"l":11.21,"n":16549,"o":11.56,"t":"2026-06-05T04:00:00Z","v":1579462,"vw":11.327616},{"c":11.25,"h":11.36,"l":11.175,"n":13882,"o":11.23,"t":"2026-06-08T04:00:00Z","v":1376986,"vw":11.264122},{"c":11.55,"h":11.67,"l":11.33,"n":16661,"o":11.33,"t":"2026-06-09T04:00:00Z","v":1224809,"vw":11.557985},{"c":11.75,"h":11.795,"l":11.52,"n":14662,"o":11.52,"t":"2026-06-10T04:00:00Z","v":950482,"vw":11.727464},{"c":11.97,"h":12.02,"l":11.63,"n":14763,"o":11.67,"t":"2026-06-11T04:00:00Z","v":1105287,"vw":11.877935},{"c":11.87,"h":12.19,"l":11.825,"n":15366,"o":12.1,"t":"2026-06-12T04:00:00Z","v":1219979,"vw":11.95511},{"c":11.57,"h":12.03,"l":11.545,"n":14859,"o":11.92,"t":"2026-06-15T04:00:00Z","v":1003809,"vw":11.67707},{"c":11.59,"h":11.7,"l":11.5,"n":14421,"o":11.59,"t":"2026-06-16T04:00:00Z","v":1280974,"vw":11.576145},{"c":11.1,"h":11.69,"l":11.0701,"n":13459,"o":11.53,"t":"2026-06-17T04:00:00Z","v":2894870,"vw":11.374216},{"c":11.31,"h":11.49,"l":11.07,"n":13898,"o":11.09,"t":"2026-06-18T04:00:00Z","v":1829475,"vw":11.320636},{"c":10.95,"h":11.305,"l":10.93,"n":13410,"o":11.2,"t":"2026-06-22T04:00:00Z","v":1320936,"vw":11.045822},{"c":10.82,"h":10.96,"l":10.68,"n":18241,"o":10.9,"t":"2026-06-23T04:00:00Z","v":1568693,"vw":10.816771},{"c":10.82,"h":10.95,"l":10.73,"n":15240,"o":10.82,"t":"2026-06-24T04:00:00Z","v":1293439,"vw":10.818447},{"c":10.85,"h":11.06,"l":10.78,"n":11676,"o":10.87,"t":"2026-06-25T04:00:00Z","v":903835,"vw":10.875192},{"c":11.2,"h":11.22,"l":10.845,"n":15682,"o":10.89,"t":"2026-06-26T04:00:00Z","v":3535074,"vw":11.154876},{"c":10.91,"h":11.09,"l":10.77,"n":18939,"o":11,"t":"2026-06-29T04:00:00Z","v":1927367,"vw":10.865594},{"c":10.72,"h":10.99,"l":10.69,"n":15603,"o":10.97,"t":"2026-06-30T04:00:00Z","v":1528673,"vw":10.765497},{"c":11.14,"h":11.455,"l":11.03,"n":22684,"o":11.03,"t":"2026-07-01T04:00:00Z","v":2067086,"vw":11.252075},{"c":11.26,"h":11.3313,"l":11.03,"n":17141,"o":11.3,"t":"2026-07-02T04:00:00Z","v":1169025,"vw":11.226513},{"c":11.12,"h":11.3,"l":10.92,"n":15948,"o":11.28,"t":"2026-07-06T04:00:00Z","v":1081245,"vw":11.115172},{"c":11.19,"h":11.305,"l":11.11,"n":13923,"o":11.2,"t":"2026-07-07T04:00:00Z","v":1103728,"vw":11.178759},{"c":10.89,"h":11.12,"l":10.78,"n":16367,"o":11.12,"t":"2026-07-08T04:00:00Z","v":1593876,"vw":10.913336},{"c":11,"h":11.05,"l":10.69,"n":14195,"o":10.82,"t":"2026-07-09T04:00:00Z","v":1448933,"vw":10.925778},{"c":10.92,"h":11.175,"l":10.91,"n":10467,"o":11.06,"t":"2026-07-10T04:00:00Z","v":800936,"vw":10.996934},{"c":10.82,"h":11.15,"l":10.82,"n":13631,"o":11.08,"t":"2026-07-13T04:00:00Z","v":1249984,"vw":10.918008},{"c":10.71,"h":10.86,"l":10.69,"n":14180,"o":10.86,"t":"2026-07-14T04:00:00Z","v":1678179,"vw":10.770448},{"c":10.73,"h":10.945,"l":10.65,"n":12830,"o":10.82,"t":"2026-07-15T04:00:00Z","v":1073179,"vw":10.762829},{"c":10.99,"h":11.015,"l":10.72,"n":17941,"o":10.82,"t":"2026-07-16T04:00:00Z","v":1621227,"vw":10.940944},{"c":10.74,"h":11.09,"l":10.7,"n":17297,"o":10.93,"t":"2026-07-17T04:00:00Z","v":1451212,"vw":10.763408},{"c":10.74,"h":10.855,"l":10.635,"n":13911,"o":10.68,"t":"2026-07-20T04:00:00Z","v":1242093,"vw":10.757068},{"c":10.64,"h":10.715,"l":10.51,"n":15994,"o":10.6,"t":"2026-07-21T04:00:00Z","v":1806574,"vw":10.606934},{"c":10.44,"h":10.7,"l":10.41,"n":14513,"o":10.67,"t":"2026-07-22T04:00:00Z","v":1453007,"vw":10.469928},{"c":10.32,"h":10.36,"l":10.205,"n":16576,"o":10.36,"t":"2026-07-23T04:00:00Z","v":1298182,"vw":10.294252},{"c":10.41,"h":10.56,"l":10.36,"n":13736,"o":10.36,"t":"2026-07-24T04:00:00Z","v":1695861,"vw":10.460746},{"c":10.48,"h":10.66,"l":10.47,"n":16469,"o":10.57,"t":"2026-07-27T04:00:00Z","v":1269780,"vw":10.530703},{"c":10.47,"h":10.6348,"l":10.29,"n":13348,"o":10.56,"t":"2026-07-28T04:00:00Z","v":3077804,"vw":10.379404},{"c":10.35,"h":10.56,"l":10.26,"n":15414,"o":10.49,"t":"2026-07-29T04:00:00Z","v":1421985,"vw":10.367058},{"c":10.17,"h":10.43,"l":10.09,"n":17665,"o":10.4,"t":"2026-07-30T04:00:00Z","v":1884879,"vw":10.170164},{"c":10.04,"h":10.22,"l":9.9,"n":15725,"o":10.14,"t":"2026-07-31T04:00:00Z","v":1522068,"vw":10.017682},{"c":10.11,"h":10.245,"l":10.09,"n":24348,"o":10.14,"t":"2026-08-03T04:00:00Z","v":2114496,"vw":10.134674},{"c":11.3,"h":11.55,"l":10.26,"n":49600,"o":10.45,"t":"2026-08-04T04:00:00Z","v":4968239,"vw":11.197487},{"c":11.3,"h":11.455,"l":11.15,"n":26914,"o":11.35,"t":"2026-08-05T04:00:00Z","v":2576521,"vw":11.286063},{"c":11.07,"h":11.3,"l":10.81,"n":23126,"o":11.28,"t":"2026-08-06T04:00:00Z","v":1928545,"vw":11.011666},{"c":11.05,"h":11.235,"l":10.93,"n":22616,"o":11.12,"t":"2026-08-07T04:00:00Z","v":2728176,"vw":11.026074},{"c":11,"h":11.11,"l":10.88,"n":16602,"o":10.9,"t":"2026-08-10T04:00:00Z","v":1664418,"vw":11.02074},{"c":11.25,"h":11.36,"l":10.9,"n":21614,"o":10.96,"t":"2026-08-11T04:00:00Z","v":3345927,"vw":11.17013},{"c":11.31,"h":11.33,"l":11.05,"n":20980,"o":11.19,"t":"2026-08-12T04:00:00Z","v":1711287,"vw":11.242826},{"c":11.69,"h":12.23,"l":11.575,"n":24154,"o":11.7,"t":"2026-08-13T04:00:00Z","v":2486976,"vw":11.779639},{"c":11.79,"h":11.855,"l":11.645,"n":15517,"o":11.73,"t":"2026-08-14T04:00:00Z","v":1566242,"vw":11.770737},{"c":11.57,"h":11.86,"l":11.455,"n":15603,"o":11.74,"t":"2026-08-17T04:00:00Z","v":1536182,"vw":11.587523},{"c":11,"h":11.4725,"l":10.99,"n":17480,"o":11.46,"t":"2026-08-18T04:00:00Z","v":1913281,"vw":11.130516},{"c":11.38,"h":11.46,"l":11.06,"n":21531,"o":11.12,"t":"2026-08-19T04:00:00Z","v":2262359,"vw":11.350635},{"c":11.58,"h":11.695,"l":11.27,"n":17840,"o":11.27,"t":"2026-08-20T04:00:00Z","v":2216027,"vw":11.563236},{"c":12.1,"h":12.16,"l":11.67,"n":22683,"o":11.67,"t":"2026-08-21T04:00:00Z","v":2303881,"vw":12.039253},{"c":11.82,"h":12.135,"l":11.81,"n":15125,"o":12.1,"t":"2026-08-24T04:00:00Z","v":1471316,"vw":11.949341},{"c":11.61,"h":11.835,"l":11.545,"n":13985,"o":11.75,"t":"2026-08-25T04:00:00Z","v":1248895,"vw":11.64132},{"c":11.47,"h":11.675,"l":11.415,"n":13617,"o":11.6,"t":"2026-08-26T04:00:00Z","v":1251253,"vw":11.488715},{"c":11.32,"h":11.44,"l":11.215,"n":12324,"o":11.38,"t":"2026-08-27T04:00:00Z","v":1193135,"vw":11.339257},{"c":11.57,"h":11.66,"l":11.39,"n":13337,"o":11.43,"t":"2026-08-28T04:00:00Z","v":1464814,"vw":11.564702},{"c":11.27,"h":11.515,"l":11.255,"n":11764,"o":11.47,"t":"2026-08-31T04:00:00Z","v":1393267,"vw":11.343548},{"c":11.17,"h":11.24,"l":11.01,"n":17270,"o":11.24,"t":"2026-09-01T04:00:00Z","v":1990807,"vw":11.116947},{"c":11.17,"h":11.49,"l":11.16,"n":13568,"o":11.18,"t":"2026-09-02T04:00:00Z","v":1344742,"vw":11.241785},{"c":11.34,"h":11.38,"l":11.055,"n":16910,"o":11.31,"t":"2026-09-03T04:00:00Z","v":1496780,"vw":11.289515},{"c":11.3,"h":11.45,"l":11.125,"n":14941,"o":11.44,"t":"2026-09-04T04:00:00Z","v":1200250,"vw":11.326566},{"c":11.11,"h":11.25,"l":11.035,"n":17086,"o":11.25,"t":"2026-09-08T04:00:00Z","v":1723022,"vw":11.112579},{"c":11.12,"h":11.17,"l":10.835,"n":17345,"o":11.02,"t":"2026-09-09T04:00:00Z","v":1854299,"vw":11.055963},{"c":10.66,"h":11.21,"l":10.515,"n":23292,"o":11.07,"t":"2026-09-10T04:00:00Z","v":3185139,"vw":10.665863},{"c":10.8,"h":11.01,"l":10.61,"n":20042,"o":10.84,"t":"2026-09-11T04:00:00Z","v":2653055,"vw":10.835337},{"c":10.69,"h":10.82,"l":10.6,"n":16833,"o":10.74,"t":"2026-09-14T04:00:00Z","v":1740306,"vw":10.696017},{"c":10.58,"h":10.735,"l":10.48,"n":14349,"o":10.64,"t":"2026-09-15T04:00:00Z","v":1487726,"vw":10.592582},{"c":10.53,"h":10.79,"l":10.51,"n":14942,"o":10.56,"t":"2026-09-16T04:00:00Z","v":1350871,"vw":10.60886},{"c":10.41,"h":10.69,"l":10.39,"n":13833,"o":10.69,"t":"2026-09-17T04:00:00Z","v":1327199,"vw":10.464826},{"c":10.18,"h":10.41,"l":10.145,"n":15871,"o":10.32,"t":"2026-09-18T04:00:00Z","v":2092038,"vw":10.220166},{"c":10.28,"h":10.43,"l":10.135,"n":20366,"o":10.25,"t":"2026-09-21T04:00:00Z","v":4727074,"vw":10.291285},{"c":10.42,"h":10.61,"l":10.265,"n":22904,"o":10.46,"t":"2026-09-22T04:00:00Z","v":5783274,"vw":10.407987},{"c":10.26,"h":10.5,"l":10.075,"n":17129,"o":10.5,"t":"2026-09-23T04:00:00Z","v":1843255,"vw":10.203839},{"c":9.74,"h":10.23,"l":9.625,"n":26632,"o":10.18,"t":"2026-09-24T04:00:00Z","v":3512452,"vw":9.776262},{"c":9.96,"h":9.96,"l":9.72,"n":20789,"o":9.77,"t":"2026-09-25T04:00:00Z","v":2703661,"vw":9.872961},{"c":9.87,"h":10,"l":9.76,"n":19997,"o":9.96,"t":"2026-09-28T04:00:00Z","v":2260115,"vw":9.885847},{"c":9.93,"h":9.985,"l":9.71,"n":19115,"o":9.86,"t":"2026-09-29T04:00:00Z","v":2598111,"vw":9.877199},{"c":9.99,"h":10.105,"l":9.855,"n":20317,"o":9.97,"t":"2026-09-30T04:00:00Z","v":2721785,"vw":9.998105},{"c":9.89,"h":10.01,"l":9.735,"n":25223,"o":10.01,"t":"2026-10-01T04:00:00Z","v":3192826,"vw":9.88618},{"c":9.85,"h":10.09,"l":9.765,"n":19881,"o":10.06,"t":"2026-10-02T04:00:00Z","v":2419417,"vw":9.894557},{"c":9.93,"h":10.115,"l":9.82,"n":18612,"o":9.82,"t":"2026-10-05T04:00:00Z","v":1946715,"vw":9.97184},{"c":10.21,"h":10.27,"l":10.02,"n":17193,"o":10.02,"t":"2026-10-06T04:00:00Z","v":1660175,"vw":10.207507},{"c":10.04,"h":10.17,"l":9.905,"n":13304,"o":10.17,"t":"2026-10-07T04:00:00Z","v":1778186,"vw":10.031597},{"c":9.99,"h":10.05,"l":9.785,"n":17443,"o":9.9,"t":"2026-10-08T04:00:00Z","v":1993293,"vw":9.949407},{"c":9.84,"h":10.17,"l":9.73,"n":17458,"o":10.09,"t":"2026-10-09T04:00:00Z","v":1701091,"vw":9.848935},{"c":9.92,"h":10.01,"l":9.75,"n":16059,"o":9.79,"t":"2026-10-12T04:00:00Z","v":1668252,"vw":9.907214},{"c":9.96,"h":10.125,"l":9.87,"n":13092,"o":10.04,"t":"2026-10-13T04:00:00Z","v":1746837,"vw":9.954872},{"c":9.56,"h":9.93,"l":9.515,"n":16870,"o":9.85,"t":"2026-10-14T04:00:00Z","v":1927970,"vw":9.605558},{"c":9.7,"h":9.815,"l":9.58,"n":18336,"o":9.68,"t":"2026-10-15T04:00:00Z","v":1757649,"vw":9.696557},{"c":9.5,"h":9.785,"l":9.49,"n":17376,"o":9.73,"t":"2026-10-16T04:00:00Z","v":1929401,"vw":9.600593},{"c":9.43,"h":9.51,"l":9.35,"n":19637,"o":9.5,"t":"2026-10-19T04:00:00Z","v":1754908,"vw":9.414074},{"c":9.36,"h":9.69,"l":9.29,"n":17775,"o":9.5,"t":"2026-10-20T04:00:00Z","v":1855606,"vw":9.424891},{"c":9.23,"h":9.56,"l":9.16,"n":14287,"o":9.46,"t":"2026-10-21T04:00:00Z","v":1391715,"vw":9.276788}],"volatilityBars":[{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-09-21T11:00:00Z","v":1000,"vw":11.28},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-09-21T12:30:00Z","v":156,"vw":10.43},{"c":10.22,"h":10.28,"l":10.22,"n":3,"o":10.28,"t":"2026-09-21T12:45:00Z","v":756,"vw":10.271429},{"c":10.23,"h":10.29,"l":10.21,"n":336,"o":10.25,"t":"2026-09-21T13:30:00Z","v":51709,"vw":10.256448},{"c":10.185,"h":10.235,"l":10.17,"n":392,"o":10.22,"t":"2026-09-21T13:45:00Z","v":42846,"vw":10.206011},{"c":10.19,"h":10.205,"l":10.135,"n":508,"o":10.185,"t":"2026-09-21T14:00:00Z","v":56503,"vw":10.170531},{"c":10.24,"h":10.25,"l":10.175,"n":674,"o":10.195,"t":"2026-09-21T14:15:00Z","v":60695,"vw":10.20855},{"c":10.19,"h":10.235,"l":10.165,"n":793,"o":10.235,"t":"2026-09-21T14:30:00Z","v":64426,"vw":10.202301},{"c":10.265,"h":10.27,"l":10.18,"n":905,"o":10.194,"t":"2026-09-21T14:45:00Z","v":76684,"vw":10.239335},{"c":10.255,"h":10.27,"l":10.245,"n":793,"o":10.26,"t":"2026-09-21T15:00:00Z","v":67684,"vw":10.258232},{"c":10.275,"h":10.29,"l":10.24,"n":814,"o":10.255,"t":"2026-09-21T15:15:00Z","v":69810,"vw":10.262609},{"c":10.3,"h":10.3,"l":10.275,"n":722,"o":10.275,"t":"2026-09-21T15:30:00Z","v":50185,"vw":10.288516},{"c":10.315,"h":10.32,"l":10.295,"n":717,"o":10.3,"t":"2026-09-21T15:45:00Z","v":46870,"vw":10.311185},{"c":10.39,"h":10.43,"l":10.31,"n":1200,"o":10.315,"t":"2026-09-21T16:00:00Z","v":167127,"vw":10.395117},{"c":10.35,"h":10.385,"l":10.345,"n":1000,"o":10.385,"t":"2026-09-21T16:15:00Z","v":100826,"vw":10.367769},{"c":10.36,"h":10.365,"l":10.335,"n":562,"o":10.35,"t":"2026-09-21T16:30:00Z","v":42245,"vw":10.357792},{"c":10.36,"h":10.375,"l":10.345,"n":789,"o":10.365,"t":"2026-09-21T16:45:00Z","v":84409,"vw":10.361732},{"c":10.36,"h":10.37,"l":10.35,"n":580,"o":10.355,"t":"2026-09-21T17:00:00Z","v":44270,"vw":10.360003},{"c":10.345,"h":10.37,"l":10.335,"n":638,"o":10.365,"t":"2026-09-21T17:15:00Z","v":49110,"vw":10.349966},{"c":10.315,"h":10.35,"l":10.3,"n":690,"o":10.345,"t":"2026-09-21T17:30:00Z","v":99874,"vw":10.323363},{"c":10.285,"h":10.32,"l":10.25,"n":775,"o":10.31,"t":"2026-09-21T17:45:00Z","v":63285,"vw":10.282063},{"c":10.275,"h":10.315,"l":10.275,"n":583,"o":10.285,"t":"2026-09-21T18:00:00Z","v":27913,"vw":10.29591},{"c":10.265,"h":10.3,"l":10.255,"n":476,"o":10.28,"t":"2026-09-21T18:15:00Z","v":34923,"vw":10.277664},{"c":10.27,"h":10.275,"l":10.245,"n":914,"o":10.265,"t":"2026-09-21T18:30:00Z","v":96629,"vw":10.256316},{"c":10.27,"h":10.275,"l":10.24,"n":595,"o":10.27,"t":"2026-09-21T18:45:00Z","v":41956,"vw":10.258182},{"c":10.2999,"h":10.305,"l":10.26,"n":561,"o":10.27,"t":"2026-09-21T19:00:00Z","v":30580,"vw":10.277091},{"c":10.34,"h":10.34,"l":10.3,"n":566,"o":10.3,"t":"2026-09-21T19:15:00Z","v":49262,"vw":10.328999},{"c":10.285,"h":10.345,"l":10.28,"n":1026,"o":10.345,"t":"2026-09-21T19:30:00Z","v":92606,"vw":10.306636},{"c":10.28,"h":10.285,"l":10.245,"n":2301,"o":10.285,"t":"2026-09-21T19:45:00Z","v":252543,"vw":10.264856},{"c":10.28,"h":10.28,"l":10.28,"n":22,"o":10.28,"t":"2026-09-21T20:00:00Z","v":233851,"vw":10.28},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-21T23:45:00Z","v":379,"vw":10.4},{"c":10.4427,"h":10.4427,"l":10.4427,"n":1,"o":10.4427,"t":"2026-09-22T13:00:00Z","v":110,"vw":10.4427},{"c":10.52,"h":10.55,"l":10.4,"n":270,"o":10.46,"t":"2026-09-22T13:30:00Z","v":63139,"vw":10.487627},{"c":10.495,"h":10.53,"l":10.47,"n":432,"o":10.51,"t":"2026-09-22T13:45:00Z","v":49724,"vw":10.507528},{"c":10.585,"h":10.585,"l":10.5,"n":547,"o":10.5,"t":"2026-09-22T14:00:00Z","v":33784,"vw":10.556242},{"c":10.6,"h":10.605,"l":10.565,"n":549,"o":10.58,"t":"2026-09-22T14:15:00Z","v":29702,"vw":10.585179},{"c":10.555,"h":10.61,"l":10.555,"n":412,"o":10.605,"t":"2026-09-22T14:30:00Z","v":21432,"vw":10.590879},{"c":10.535,"h":10.555,"l":10.51,"n":468,"o":10.555,"t":"2026-09-22T14:45:00Z","v":18627,"vw":10.530694},{"c":10.53,"h":10.555,"l":10.525,"n":401,"o":10.54,"t":"2026-09-22T15:00:00Z","v":18744,"vw":10.539967},{"c":10.545,"h":10.55,"l":10.53,"n":424,"o":10.53,"t":"2026-09-22T15:15:00Z","v":31953,"vw":10.541519},{"c":10.47,"h":10.55,"l":10.455,"n":443,"o":10.55,"t":"2026-09-22T15:30:00Z","v":21951,"vw":10.494874},{"c":10.45,"h":10.475,"l":10.425,"n":499,"o":10.475,"t":"2026-09-22T15:45:00Z","v":23115,"vw":10.44231},{"c":10.45,"h":10.47,"l":10.435,"n":439,"o":10.455,"t":"2026-09-22T16:00:00Z","v":19727,"vw":10.45208},{"c":10.445,"h":10.47,"l":10.44,"n":311,"o":10.445,"t":"2026-09-22T16:15:00Z","v":16579,"vw":10.459927},{"c":10.425,"h":10.465,"l":10.425,"n":339,"o":10.45,"t":"2026-09-22T16:30:00Z","v":14963,"vw":10.45057},{"c":10.475,"h":10.48,"l":10.43,"n":491,"o":10.43,"t":"2026-09-22T16:45:00Z","v":31908,"vw":10.459339},{"c":10.465,"h":10.4799,"l":10.465,"n":378,"o":10.475,"t":"2026-09-22T17:00:00Z","v":20469,"vw":10.472858},{"c":10.44,"h":10.46,"l":10.41,"n":627,"o":10.46,"t":"2026-09-22T17:15:00Z","v":45036,"vw":10.434088},{"c":10.42,"h":10.44,"l":10.415,"n":514,"o":10.44,"t":"2026-09-22T17:30:00Z","v":30055,"vw":10.424138},{"c":10.425,"h":10.45,"l":10.395,"n":857,"o":10.415,"t":"2026-09-22T17:45:00Z","v":56156,"vw":10.417712},{"c":10.435,"h":10.465,"l":10.43,"n":467,"o":10.43,"t":"2026-09-22T18:00:00Z","v":31548,"vw":10.443354},{"c":10.405,"h":10.43,"l":10.39,"n":367,"o":10.43,"t":"2026-09-22T18:15:00Z","v":20925,"vw":10.413152},{"c":10.41,"h":10.415,"l":10.39,"n":433,"o":10.4,"t":"2026-09-22T18:30:00Z","v":26760,"vw":10.398316},{"c":10.405,"h":10.41,"l":10.395,"n":404,"o":10.4,"t":"2026-09-22T18:45:00Z","v":20396,"vw":10.402303},{"c":10.48,"h":10.48,"l":10.375,"n":767,"o":10.405,"t":"2026-09-22T19:00:00Z","v":55096,"vw":10.412187},{"c":10.495,"h":10.51,"l":10.47,"n":617,"o":10.475,"t":"2026-09-22T19:15:00Z","v":40640,"vw":10.496998},{"c":10.485,"h":10.52,"l":10.475,"n":926,"o":10.495,"t":"2026-09-22T19:30:00Z","v":72635,"vw":10.499627},{"c":10.42,"h":10.51,"l":10.265,"n":9929,"o":10.485,"t":"2026-09-22T19:45:00Z","v":1675299,"vw":10.354478},{"c":10.55,"h":10.58,"l":10.42,"n":29,"o":10.42,"t":"2026-09-22T20:00:00Z","v":3283732,"vw":10.420059},{"c":10.21,"h":10.5,"l":10.2,"n":395,"o":10.5,"t":"2026-09-23T13:30:00Z","v":39928,"vw":10.283855},{"c":10.15,"h":10.215,"l":10.15,"n":408,"o":10.2,"t":"2026-09-23T13:45:00Z","v":22886,"vw":10.175861},{"c":10.14,"h":10.175,"l":10.085,"n":530,"o":10.17,"t":"2026-09-23T14:00:00Z","v":47158,"vw":10.115602},{"c":10.145,"h":10.185,"l":10.075,"n":683,"o":10.135,"t":"2026-09-23T14:15:00Z","v":63895,"vw":10.119433},{"c":10.13,"h":10.16,"l":10.1,"n":437,"o":10.145,"t":"2026-09-23T14:30:00Z","v":32282,"vw":10.135464},{"c":10.155,"h":10.165,"l":10.125,"n":451,"o":10.13,"t":"2026-09-23T14:45:00Z","v":28365,"vw":10.147519},{"c":10.15,"h":10.165,"l":10.135,"n":395,"o":10.155,"t":"2026-09-23T15:00:00Z","v":23490,"vw":10.151894},{"c":10.14,"h":10.175,"l":10.14,"n":543,"o":10.15,"t":"2026-09-23T15:15:00Z","v":34454,"vw":10.163037},{"c":10.125,"h":10.15,"l":10.125,"n":456,"o":10.14,"t":"2026-09-23T15:30:00Z","v":23393,"vw":10.137566},{"c":10.145,"h":10.145,"l":10.12,"n":379,"o":10.125,"t":"2026-09-23T15:45:00Z","v":18161,"vw":10.12811},{"c":10.145,"h":10.1492,"l":10.13,"n":387,"o":10.14,"t":"2026-09-23T16:00:00Z","v":23406,"vw":10.139965},{"c":10.13,"h":10.155,"l":10.08,"n":517,"o":10.145,"t":"2026-09-23T16:15:00Z","v":52084,"vw":10.10391},{"c":10.185,"h":10.195,"l":10.135,"n":465,"o":10.14,"t":"2026-09-23T16:30:00Z","v":35594,"vw":10.169616},{"c":10.185,"h":10.195,"l":10.16,"n":544,"o":10.185,"t":"2026-09-23T16:45:00Z","v":38329,"vw":10.178045},{"c":10.155,"h":10.195,"l":10.15,"n":442,"o":10.185,"t":"2026-09-23T17:00:00Z","v":32273,"vw":10.167927},{"c":10.2,"h":10.2,"l":10.15,"n":477,"o":10.15,"t":"2026-09-23T17:15:00Z","v":35275,"vw":10.175735},{"c":10.205,"h":10.21,"l":10.16,"n":635,"o":10.195,"t":"2026-09-23T17:30:00Z","v":57456,"vw":10.178103},{"c":10.225,"h":10.225,"l":10.2,"n":391,"o":10.205,"t":"2026-09-23T17:45:00Z","v":27576,"vw":10.215145},{"c":10.225,"h":10.23,"l":10.215,"n":407,"o":10.225,"t":"2026-09-23T18:00:00Z","v":27399,"vw":10.224867},{"c":10.205,"h":10.23,"l":10.205,"n":541,"o":10.23,"t":"2026-09-23T18:15:00Z","v":38379,"vw":10.215992},{"c":10.195,"h":10.22,"l":10.17,"n":787,"o":10.205,"t":"2026-09-23T18:30:00Z","v":88397,"vw":10.201032},{"c":10.195,"h":10.205,"l":10.185,"n":719,"o":10.195,"t":"2026-09-23T18:45:00Z","v":49024,"vw":10.196322},{"c":10.195,"h":10.2,"l":10.18,"n":754,"o":10.195,"t":"2026-09-23T19:00:00Z","v":56571,"vw":10.192664},{"c":10.195,"h":10.2,"l":10.175,"n":827,"o":10.19,"t":"2026-09-23T19:15:00Z","v":78941,"vw":10.187324},{"c":10.195,"h":10.2,"l":10.17,"n":1229,"o":10.195,"t":"2026-09-23T19:30:00Z","v":118705,"vw":10.182987},{"c":10.26,"h":10.275,"l":10.185,"n":2897,"o":10.195,"t":"2026-09-23T19:45:00Z","v":343953,"vw":10.22631},{"c":10.26,"h":10.26,"l":10.26,"n":24,"o":10.26,"t":"2026-09-23T20:00:00Z","v":396953,"vw":10.26},{"c":10.04,"h":10.23,"l":10.035,"n":451,"o":10.18,"t":"2026-09-24T13:30:00Z","v":41666,"vw":10.123233},{"c":9.895,"h":10.05,"l":9.835,"n":2415,"o":10.04,"t":"2026-09-24T13:45:00Z","v":365115,"vw":9.907156},{"c":9.865,"h":9.92,"l":9.81,"n":1298,"o":9.895,"t":"2026-09-24T14:00:00Z","v":189670,"vw":9.857153},{"c":9.825,"h":9.865,"l":9.805,"n":906,"o":9.865,"t":"2026-09-24T14:15:00Z","v":71842,"vw":9.832638},{"c":9.8,"h":9.855,"l":9.77,"n":1072,"o":9.83,"t":"2026-09-24T14:30:00Z","v":148103,"vw":9.807955},{"c":9.725,"h":9.79,"l":9.705,"n":1117,"o":9.79,"t":"2026-09-24T14:45:00Z","v":169055,"vw":9.741952},{"c":9.765,"h":9.775,"l":9.72,"n":883,"o":9.725,"t":"2026-09-24T15:00:00Z","v":89924,"vw":9.739639},{"c":9.705,"h":9.775,"l":9.7,"n":1205,"o":9.765,"t":"2026-09-24T15:15:00Z","v":136615,"vw":9.729642},{"c":9.705,"h":9.74,"l":9.675,"n":1086,"o":9.705,"t":"2026-09-24T15:30:00Z","v":132434,"vw":9.70915},{"c":9.715,"h":9.73,"l":9.68,"n":846,"o":9.705,"t":"2026-09-24T15:45:00Z","v":99829,"vw":9.705453},{"c":9.65,"h":9.73,"l":9.625,"n":983,"o":9.715,"t":"2026-09-24T16:00:00Z","v":151460,"vw":9.659801},{"c":9.755,"h":9.81,"l":9.645,"n":1322,"o":9.645,"t":"2026-09-24T16:15:00Z","v":156361,"vw":9.730835},{"c":9.785,"h":9.8,"l":9.75,"n":866,"o":9.76,"t":"2026-09-24T16:30:00Z","v":79695,"vw":9.775095},{"c":9.775,"h":9.815,"l":9.77,"n":664,"o":9.785,"t":"2026-09-24T16:45:00Z","v":59179,"vw":9.79494},{"c":9.785,"h":9.785,"l":9.735,"n":777,"o":9.775,"t":"2026-09-24T17:00:00Z","v":69240,"vw":9.764027},{"c":9.7758,"h":9.785,"l":9.74,"n":598,"o":9.785,"t":"2026-09-24T17:15:00Z","v":62687,"vw":9.763678},{"c":9.785,"h":9.815,"l":9.765,"n":793,"o":9.78,"t":"2026-09-24T17:30:00Z","v":79332,"vw":9.785415},{"c":9.785,"h":9.795,"l":9.755,"n":740,"o":9.785,"t":"2026-09-24T17:45:00Z","v":77327,"vw":9.781276},{"c":9.755,"h":9.79,"l":9.7521,"n":587,"o":9.79,"t":"2026-09-24T18:00:00Z","v":47128,"vw":9.763152},{"c":9.73,"h":9.775,"l":9.73,"n":576,"o":9.76,"t":"2026-09-24T18:15:00Z","v":43149,"vw":9.756022},{"c":9.72,"h":9.755,"l":9.7,"n":659,"o":9.74,"t":"2026-09-24T18:30:00Z","v":61261,"vw":9.727196},{"c":9.765,"h":9.775,"l":9.71,"n":747,"o":9.72,"t":"2026-09-24T18:45:00Z","v":77846,"vw":9.738933},{"c":9.715,"h":9.78,"l":9.715,"n":776,"o":9.77,"t":"2026-09-24T19:00:00Z","v":95642,"vw":9.750038},{"c":9.81,"h":9.815,"l":9.71,"n":831,"o":9.72,"t":"2026-09-24T19:15:00Z","v":73208,"vw":9.753299},{"c":9.795,"h":9.805,"l":9.75,"n":1047,"o":9.805,"t":"2026-09-24T19:30:00Z","v":96869,"vw":9.778682},{"c":9.74,"h":9.81,"l":9.73,"n":3241,"o":9.795,"t":"2026-09-24T19:45:00Z","v":413148,"vw":9.761047},{"c":9.74,"h":9.74,"l":9.74,"n":23,"o":9.74,"t":"2026-09-24T20:00:00Z","v":420073,"vw":9.74},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-09-24T22:45:00Z","v":100,"vw":9.91},{"c":9.93,"h":9.93,"l":9.93,"n":3,"o":9.93,"t":"2026-09-24T23:45:00Z","v":200,"vw":9.93},{"c":9.83,"h":9.8381,"l":9.83,"n":4,"o":9.8381,"t":"2026-09-25T10:00:00Z","v":536,"vw":9.83486},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-25T13:15:00Z","v":1000,"vw":9.8},{"c":9.755,"h":9.88,"l":9.72,"n":303,"o":9.77,"t":"2026-09-25T13:30:00Z","v":54297,"vw":9.786333},{"c":9.92,"h":9.945,"l":9.75,"n":790,"o":9.755,"t":"2026-09-25T13:45:00Z","v":155483,"vw":9.865051},{"c":9.895,"h":9.92,"l":9.78,"n":735,"o":9.91,"t":"2026-09-25T14:00:00Z","v":91898,"vw":9.840191},{"c":9.835,"h":9.895,"l":9.815,"n":582,"o":9.895,"t":"2026-09-25T14:15:00Z","v":55538,"vw":9.860081},{"c":9.815,"h":9.845,"l":9.815,"n":480,"o":9.835,"t":"2026-09-25T14:30:00Z","v":37696,"vw":9.831312},{"c":9.835,"h":9.845,"l":9.81,"n":545,"o":9.81,"t":"2026-09-25T14:45:00Z","v":40063,"vw":9.831521},{"c":9.865,"h":9.9,"l":9.815,"n":702,"o":9.83,"t":"2026-09-25T15:00:00Z","v":69484,"vw":9.85291},{"c":9.81,"h":9.865,"l":9.81,"n":594,"o":9.865,"t":"2026-09-25T15:15:00Z","v":48199,"vw":9.841811},{"c":9.795,"h":9.83,"l":9.77,"n":614,"o":9.815,"t":"2026-09-25T15:30:00Z","v":41825,"vw":9.809806},{"c":9.895,"h":9.9,"l":9.77,"n":704,"o":9.795,"t":"2026-09-25T15:45:00Z","v":57714,"vw":9.825042},{"c":9.905,"h":9.945,"l":9.895,"n":664,"o":9.895,"t":"2026-09-25T16:00:00Z","v":56578,"vw":9.916743},{"c":9.875,"h":9.905,"l":9.84,"n":836,"o":9.9,"t":"2026-09-25T16:15:00Z","v":128206,"vw":9.86192},{"c":9.855,"h":9.885,"l":9.84,"n":720,"o":9.875,"t":"2026-09-25T16:30:00Z","v":72777,"vw":9.861261},{"c":9.865,"h":9.865,"l":9.835,"n":710,"o":9.85,"t":"2026-09-25T16:45:00Z","v":74747,"vw":9.851241},{"c":9.875,"h":9.895,"l":9.855,"n":682,"o":9.86,"t":"2026-09-25T17:00:00Z","v":82798,"vw":9.881737},{"c":9.855,"h":9.875,"l":9.85,"n":503,"o":9.875,"t":"2026-09-25T17:15:00Z","v":38018,"vw":9.86154},{"c":9.865,"h":9.8791,"l":9.85,"n":705,"o":9.855,"t":"2026-09-25T17:30:00Z","v":61371,"vw":9.864291},{"c":9.865,"h":9.87,"l":9.845,"n":590,"o":9.865,"t":"2026-09-25T17:45:00Z","v":49903,"vw":9.857729},{"c":9.845,"h":9.87,"l":9.83,"n":668,"o":9.865,"t":"2026-09-25T18:00:00Z","v":77316,"vw":9.854026},{"c":9.855,"h":9.855,"l":9.84,"n":580,"o":9.845,"t":"2026-09-25T18:15:00Z","v":44341,"vw":9.846336},{"c":9.855,"h":9.86,"l":9.83,"n":721,"o":9.85,"t":"2026-09-25T18:30:00Z","v":62462,"vw":9.844603},{"c":9.83,"h":9.876,"l":9.82,"n":817,"o":9.855,"t":"2026-09-25T18:45:00Z","v":73368,"vw":9.842072},{"c":9.83,"h":9.835,"l":9.8,"n":1001,"o":9.83,"t":"2026-09-25T19:00:00Z","v":84000,"vw":9.816691},{"c":9.805,"h":9.835,"l":9.795,"n":974,"o":9.82,"t":"2026-09-25T19:15:00Z","v":104918,"vw":9.8146},{"c":9.865,"h":9.865,"l":9.8,"n":1154,"o":9.805,"t":"2026-09-25T19:30:00Z","v":100299,"vw":9.825079},{"c":9.95,"h":9.9599,"l":9.86,"n":3237,"o":9.86,"t":"2026-09-25T19:45:00Z","v":587742,"vw":9.897916},{"c":10,"h":10,"l":9.96,"n":20,"o":9.96,"t":"2026-09-25T20:00:00Z","v":344984,"vw":9.960131},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-09-28T09:00:00Z","v":100,"vw":9.96},{"c":9.905,"h":9.96,"l":9.81,"n":504,"o":9.96,"t":"2026-09-28T13:30:00Z","v":94669,"vw":9.929143},{"c":9.924,"h":9.94,"l":9.839,"n":1152,"o":9.9,"t":"2026-09-28T13:45:00Z","v":124052,"vw":9.880256},{"c":9.9499,"h":9.955,"l":9.885,"n":745,"o":9.92,"t":"2026-09-28T14:00:00Z","v":60871,"vw":9.925757},{"c":9.94,"h":9.98,"l":9.915,"n":605,"o":9.95,"t":"2026-09-28T14:15:00Z","v":53139,"vw":9.94702},{"c":9.95,"h":9.955,"l":9.895,"n":609,"o":9.945,"t":"2026-09-28T14:30:00Z","v":50725,"vw":9.924263},{"c":9.97,"h":9.98,"l":9.945,"n":545,"o":9.945,"t":"2026-09-28T14:45:00Z","v":57103,"vw":9.955705},{"c":9.865,"h":9.965,"l":9.855,"n":644,"o":9.96,"t":"2026-09-28T15:00:00Z","v":61126,"vw":9.913354},{"c":9.825,"h":9.865,"l":9.79,"n":618,"o":9.865,"t":"2026-09-28T15:15:00Z","v":44888,"vw":9.835544},{"c":9.79,"h":9.845,"l":9.79,"n":649,"o":9.82,"t":"2026-09-28T15:30:00Z","v":64235,"vw":9.812628},{"c":9.775,"h":9.805,"l":9.76,"n":638,"o":9.795,"t":"2026-09-28T15:45:00Z","v":46491,"vw":9.774207},{"c":9.845,"h":9.85,"l":9.765,"n":684,"o":9.775,"t":"2026-09-28T16:00:00Z","v":50755,"vw":9.79831},{"c":9.985,"h":9.985,"l":9.85,"n":825,"o":9.85,"t":"2026-09-28T16:15:00Z","v":70665,"vw":9.919652},{"c":9.905,"h":9.995,"l":9.89,"n":677,"o":9.99,"t":"2026-09-28T16:30:00Z","v":53779,"vw":9.934457},{"c":9.88,"h":9.915,"l":9.865,"n":601,"o":9.91,"t":"2026-09-28T16:45:00Z","v":38758,"vw":9.88336},{"c":9.9404,"h":10,"l":9.865,"n":992,"o":9.885,"t":"2026-09-28T17:00:00Z","v":81020,"vw":9.926705},{"c":9.875,"h":9.945,"l":9.87,"n":580,"o":9.945,"t":"2026-09-28T17:15:00Z","v":39386,"vw":9.895491},{"c":9.885,"h":9.895,"l":9.875,"n":597,"o":9.875,"t":"2026-09-28T17:30:00Z","v":45508,"vw":9.882017},{"c":9.905,"h":9.905,"l":9.88,"n":474,"o":9.885,"t":"2026-09-28T17:45:00Z","v":31874,"vw":9.892562},{"c":9.905,"h":9.92,"l":9.9,"n":522,"o":9.91,"t":"2026-09-28T18:00:00Z","v":33400,"vw":9.908101},{"c":9.895,"h":9.91,"l":9.875,"n":593,"o":9.91,"t":"2026-09-28T18:15:00Z","v":40720,"vw":9.88722},{"c":9.861,"h":9.895,"l":9.86,"n":610,"o":9.895,"t":"2026-09-28T18:30:00Z","v":54773,"vw":9.879596},{"c":9.895,"h":9.905,"l":9.855,"n":762,"o":9.86,"t":"2026-09-28T18:45:00Z","v":54141,"vw":9.883116},{"c":9.885,"h":9.895,"l":9.865,"n":623,"o":9.895,"t":"2026-09-28T19:00:00Z","v":37176,"vw":9.878731},{"c":9.855,"h":9.881,"l":9.85,"n":784,"o":9.881,"t":"2026-09-28T19:15:00Z","v":55380,"vw":9.868104},{"c":9.895,"h":9.905,"l":9.85,"n":1360,"o":9.855,"t":"2026-09-28T19:30:00Z","v":172815,"vw":9.880316},{"c":9.88,"h":9.905,"l":9.86,"n":2506,"o":9.88,"t":"2026-09-28T19:45:00Z","v":333707,"vw":9.88395},{"c":9.87,"h":9.87,"l":9.87,"n":18,"o":9.87,"t":"2026-09-28T20:00:00Z","v":407543,"vw":9.87},{"c":9.815,"h":9.89,"l":9.8,"n":484,"o":9.86,"t":"2026-09-29T13:30:00Z","v":67842,"vw":9.837718},{"c":9.86,"h":9.875,"l":9.815,"n":439,"o":9.82,"t":"2026-09-29T13:45:00Z","v":27783,"vw":9.839065},{"c":9.885,"h":9.895,"l":9.86,"n":465,"o":9.86,"t":"2026-09-29T14:00:00Z","v":47809,"vw":9.876874},{"c":9.81,"h":9.885,"l":9.8,"n":394,"o":9.885,"t":"2026-09-29T14:15:00Z","v":36947,"vw":9.838987},{"c":9.805,"h":9.81,"l":9.765,"n":425,"o":9.81,"t":"2026-09-29T14:30:00Z","v":46619,"vw":9.791636},{"c":9.775,"h":9.8,"l":9.765,"n":354,"o":9.8,"t":"2026-09-29T14:45:00Z","v":24464,"vw":9.778482},{"c":9.725,"h":9.785,"l":9.71,"n":470,"o":9.775,"t":"2026-09-29T15:00:00Z","v":46796,"vw":9.750379},{"c":9.76,"h":9.77,"l":9.725,"n":477,"o":9.73,"t":"2026-09-29T15:15:00Z","v":48992,"vw":9.750561},{"c":9.735,"h":9.76,"l":9.73,"n":427,"o":9.752,"t":"2026-09-29T15:30:00Z","v":42409,"vw":9.745503},{"c":9.795,"h":9.795,"l":9.73,"n":958,"o":9.735,"t":"2026-09-29T15:45:00Z","v":95141,"vw":9.759457},{"c":9.785,"h":9.815,"l":9.76,"n":685,"o":9.8,"t":"2026-09-29T16:00:00Z","v":75117,"vw":9.785},{"c":9.79,"h":9.815,"l":9.78,"n":858,"o":9.79,"t":"2026-09-29T16:15:00Z","v":75051,"vw":9.797984},{"c":9.79,"h":9.805,"l":9.78,"n":643,"o":9.79,"t":"2026-09-29T16:30:00Z","v":61193,"vw":9.795266},{"c":9.76,"h":9.79,"l":9.75,"n":705,"o":9.78,"t":"2026-09-29T16:45:00Z","v":64164,"vw":9.773196},{"c":9.77,"h":9.77,"l":9.75,"n":310,"o":9.755,"t":"2026-09-29T17:00:00Z","v":23288,"vw":9.758961},{"c":9.76,"h":9.785,"l":9.755,"n":431,"o":9.77,"t":"2026-09-29T17:15:00Z","v":37470,"vw":9.77139},{"c":9.815,"h":9.815,"l":9.76,"n":632,"o":9.765,"t":"2026-09-29T17:30:00Z","v":56705,"vw":9.77659},{"c":9.82,"h":9.85,"l":9.81,"n":493,"o":9.81,"t":"2026-09-29T17:45:00Z","v":42558,"vw":9.829071},{"c":9.835,"h":9.85,"l":9.81,"n":628,"o":9.83,"t":"2026-09-29T18:00:00Z","v":55795,"vw":9.834366},{"c":9.875,"h":9.885,"l":9.825,"n":655,"o":9.835,"t":"2026-09-29T18:15:00Z","v":75345,"vw":9.855461},{"c":9.9,"h":9.9,"l":9.84,"n":971,"o":9.875,"t":"2026-09-29T18:30:00Z","v":94250,"vw":9.863304},{"c":9.865,"h":9.9,"l":9.84,"n":641,"o":9.895,"t":"2026-09-29T18:45:00Z","v":68109,"vw":9.866343},{"c":9.88,"h":9.885,"l":9.865,"n":507,"o":9.865,"t":"2026-09-29T19:00:00Z","v":43150,"vw":9.874723},{"c":9.91,"h":9.915,"l":9.87,"n":1073,"o":9.88,"t":"2026-09-29T19:15:00Z","v":114114,"vw":9.890591},{"c":9.96,"h":9.96,"l":9.91,"n":960,"o":9.915,"t":"2026-09-29T19:30:00Z","v":101250,"vw":9.937046},{"c":9.95,"h":9.985,"l":9.915,"n":3795,"o":9.96,"t":"2026-09-29T19:45:00Z","v":581362,"vw":9.95413},{"c":9.93,"h":9.95,"l":9.93,"n":30,"o":9.95,"t":"2026-09-29T20:00:00Z","v":539527,"vw":9.930253},{"c":9.895,"h":9.97,"l":9.895,"n":503,"o":9.97,"t":"2026-09-30T13:30:00Z","v":56629,"vw":9.936283},{"c":9.8894,"h":9.915,"l":9.855,"n":655,"o":9.91,"t":"2026-09-30T13:45:00Z","v":123627,"vw":9.879088},{"c":10.015,"h":10.025,"l":9.89,"n":838,"o":9.89,"t":"2026-09-30T14:00:00Z","v":80704,"vw":9.95567},{"c":9.995,"h":10.0399,"l":9.995,"n":659,"o":10.015,"t":"2026-09-30T14:15:00Z","v":65124,"vw":10.019824},{"c":10.075,"h":10.085,"l":9.984,"n":723,"o":9.995,"t":"2026-09-30T14:30:00Z","v":79740,"vw":10.015297},{"c":10.07,"h":10.1,"l":10.065,"n":692,"o":10.075,"t":"2026-09-30T14:45:00Z","v":59409,"vw":10.084331},{"c":10.09,"h":10.095,"l":10.055,"n":627,"o":10.06,"t":"2026-09-30T15:00:00Z","v":53297,"vw":10.078277},{"c":9.975,"h":10.105,"l":9.951,"n":852,"o":10.09,"t":"2026-09-30T15:15:00Z","v":110404,"vw":10.0297},{"c":9.995,"h":10.015,"l":9.95,"n":645,"o":9.975,"t":"2026-09-30T15:30:00Z","v":62450,"vw":9.978064},{"c":10.01,"h":10.035,"l":9.995,"n":479,"o":9.995,"t":"2026-09-30T15:45:00Z","v":47836,"vw":10.019961},{"c":10.015,"h":10.035,"l":10.005,"n":439,"o":10.01,"t":"2026-09-30T16:00:00Z","v":30304,"vw":10.019024},{"c":10.035,"h":10.035,"l":9.995,"n":477,"o":10.01,"t":"2026-09-30T16:15:00Z","v":35748,"vw":10.010689},{"c":10.04,"h":10.06,"l":10.03,"n":540,"o":10.035,"t":"2026-09-30T16:30:00Z","v":45423,"vw":10.044826},{"c":10.035,"h":10.035,"l":10.01,"n":473,"o":10.03,"t":"2026-09-30T16:45:00Z","v":40172,"vw":10.024501},{"c":10.005,"h":10.035,"l":10,"n":387,"o":10.03,"t":"2026-09-30T17:00:00Z","v":48208,"vw":10.013895},{"c":9.965,"h":10.005,"l":9.96,"n":652,"o":10.005,"t":"2026-09-30T17:15:00Z","v":67780,"vw":9.975703},{"c":9.97,"h":9.975,"l":9.95,"n":737,"o":9.965,"t":"2026-09-30T17:30:00Z","v":72257,"vw":9.961737},{"c":9.995,"h":9.995,"l":9.96,"n":785,"o":9.965,"t":"2026-09-30T17:45:00Z","v":75988,"vw":9.974302},{"c":10.005,"h":10.015,"l":9.99,"n":630,"o":9.995,"t":"2026-09-30T18:00:00Z","v":55247,"vw":9.996033},{"c":9.965,"h":10.006,"l":9.9639,"n":1103,"o":10.005,"t":"2026-09-30T18:15:00Z","v":121167,"vw":9.984861},{"c":9.98,"h":9.985,"l":9.955,"n":931,"o":9.97,"t":"2026-09-30T18:30:00Z","v":65591,"vw":9.970243},{"c":10.015,"h":10.045,"l":9.975,"n":735,"o":9.975,"t":"2026-09-30T18:45:00Z","v":64048,"vw":10.016923},{"c":10.015,"h":10.025,"l":10.01,"n":527,"o":10.015,"t":"2026-09-30T19:00:00Z","v":46039,"vw":10.016745},{"c":10.045,"h":10.055,"l":10.015,"n":737,"o":10.015,"t":"2026-09-30T19:15:00Z","v":84182,"vw":10.040556},{"c":10.08,"h":10.085,"l":10.045,"n":775,"o":10.045,"t":"2026-09-30T19:30:00Z","v":78734,"vw":10.068717},{"c":10,"h":10.0755,"l":9.9809,"n":3486,"o":10.075,"t":"2026-09-30T19:45:00Z","v":526855,"vw":10.008753},{"c":9.99,"h":10,"l":9.99,"n":31,"o":10,"t":"2026-09-30T20:00:00Z","v":518661,"vw":9.990176},{"c":10.2209,"h":10.288,"l":10,"n":11,"o":10,"t":"2026-09-30T20:30:00Z","v":1500,"vw":10.169447},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-01T08:00:00Z","v":1389,"vw":9.99},{"c":9.859,"h":10.01,"l":9.859,"n":624,"o":10.01,"t":"2026-10-01T13:30:00Z","v":77761,"vw":9.959522},{"c":9.76,"h":9.86,"l":9.75,"n":978,"o":9.86,"t":"2026-10-01T13:45:00Z","v":102076,"vw":9.817896},{"c":9.835,"h":9.865,"l":9.735,"n":866,"o":9.76,"t":"2026-10-01T14:00:00Z","v":91421,"vw":9.777902},{"c":9.81,"h":9.895,"l":9.8,"n":962,"o":9.835,"t":"2026-10-01T14:15:00Z","v":108948,"vw":9.852664},{"c":9.795,"h":9.835,"l":9.795,"n":668,"o":9.805,"t":"2026-10-01T14:30:00Z","v":55950,"vw":9.816814},{"c":9.865,"h":9.885,"l":9.77,"n":1130,"o":9.795,"t":"2026-10-01T14:45:00Z","v":142005,"vw":9.819899},{"c":9.88,"h":9.88,"l":9.805,"n":757,"o":9.865,"t":"2026-10-01T15:00:00Z","v":78704,"vw":9.83908},{"c":9.8,"h":9.895,"l":9.795,"n":998,"o":9.87,"t":"2026-10-01T15:15:00Z","v":100634,"vw":9.831188},{"c":9.82,"h":9.85,"l":9.785,"n":812,"o":9.795,"t":"2026-10-01T15:30:00Z","v":71172,"vw":9.820436},{"c":9.89,"h":9.895,"l":9.82,"n":675,"o":9.825,"t":"2026-10-01T15:45:00Z","v":56338,"vw":9.859982},{"c":9.865,"h":9.905,"l":9.86,"n":914,"o":9.895,"t":"2026-10-01T16:00:00Z","v":89875,"vw":9.878968},{"c":9.89,"h":9.91,"l":9.865,"n":898,"o":9.865,"t":"2026-10-01T16:15:00Z","v":71601,"vw":9.885135},{"c":9.89,"h":9.905,"l":9.88,"n":820,"o":9.89,"t":"2026-10-01T16:30:00Z","v":72055,"vw":9.89187},{"c":9.885,"h":9.915,"l":9.87,"n":775,"o":9.895,"t":"2026-10-01T16:45:00Z","v":59658,"vw":9.892836},{"c":9.87,"h":9.885,"l":9.85,"n":1211,"o":9.885,"t":"2026-10-01T17:00:00Z","v":120680,"vw":9.868565},{"c":9.905,"h":9.93,"l":9.87,"n":884,"o":9.875,"t":"2026-10-01T17:15:00Z","v":79128,"vw":9.905098},{"c":9.98,"h":9.98,"l":9.91,"n":1112,"o":9.91,"t":"2026-10-01T17:30:00Z","v":109626,"vw":9.935383},{"c":9.935,"h":9.985,"l":9.92,"n":863,"o":9.975,"t":"2026-10-01T17:45:00Z","v":87712,"vw":9.959434},{"c":9.935,"h":9.945,"l":9.91,"n":656,"o":9.935,"t":"2026-10-01T18:00:00Z","v":53819,"vw":9.928343},{"c":9.885,"h":9.95,"l":9.865,"n":662,"o":9.94,"t":"2026-10-01T18:15:00Z","v":64479,"vw":9.88681},{"c":9.9,"h":9.92,"l":9.875,"n":783,"o":9.885,"t":"2026-10-01T18:30:00Z","v":84568,"vw":9.897292},{"c":9.96,"h":9.98,"l":9.895,"n":691,"o":9.905,"t":"2026-10-01T18:45:00Z","v":89546,"vw":9.939814},{"c":9.965,"h":9.98,"l":9.935,"n":839,"o":9.965,"t":"2026-10-01T19:00:00Z","v":92117,"vw":9.960155},{"c":9.915,"h":9.97,"l":9.9,"n":852,"o":9.965,"t":"2026-10-01T19:15:00Z","v":102078,"vw":9.938088},{"c":9.955,"h":9.975,"l":9.9,"n":1184,"o":9.915,"t":"2026-10-01T19:30:00Z","v":159585,"vw":9.932363},{"c":9.895,"h":9.995,"l":9.85,"n":3547,"o":9.955,"t":"2026-10-01T19:45:00Z","v":429655,"vw":9.895198},{"c":9.89,"h":9.89,"l":9.89,"n":28,"o":9.89,"t":"2026-10-01T20:00:00Z","v":539259,"vw":9.89},{"c":10.03,"h":10.09,"l":9.93,"n":543,"o":10.06,"t":"2026-10-02T13:30:00Z","v":87837,"vw":10.012148},{"c":10,"h":10.09,"l":9.985,"n":449,"o":10.04,"t":"2026-10-02T13:45:00Z","v":36292,"vw":10.042394},{"c":10.055,"h":10.06,"l":9.954,"n":972,"o":9.99,"t":"2026-10-02T14:00:00Z","v":91493,"vw":10.002092},{"c":10.08,"h":10.09,"l":10.025,"n":809,"o":10.055,"t":"2026-10-02T14:15:00Z","v":112989,"vw":10.052023},{"c":10.075,"h":10.085,"l":10.05,"n":488,"o":10.075,"t":"2026-10-02T14:30:00Z","v":33392,"vw":10.073094},{"c":10.005,"h":10.0861,"l":9.995,"n":554,"o":10.075,"t":"2026-10-02T14:45:00Z","v":41313,"vw":10.054187},{"c":9.925,"h":10.005,"l":9.92,"n":588,"o":10.005,"t":"2026-10-02T15:00:00Z","v":48871,"vw":9.950802},{"c":9.89,"h":9.94,"l":9.885,"n":720,"o":9.93,"t":"2026-10-02T15:15:00Z","v":71416,"vw":9.914386},{"c":9.865,"h":9.915,"l":9.86,"n":601,"o":9.9,"t":"2026-10-02T15:30:00Z","v":45392,"vw":9.893454},{"c":9.855,"h":9.8699,"l":9.835,"n":651,"o":9.865,"t":"2026-10-02T15:45:00Z","v":56971,"vw":9.851641},{"c":9.835,"h":9.87,"l":9.815,"n":616,"o":9.855,"t":"2026-10-02T16:00:00Z","v":47802,"vw":9.840395},{"c":9.79,"h":9.84,"l":9.79,"n":628,"o":9.83,"t":"2026-10-02T16:15:00Z","v":49802,"vw":9.820773},{"c":9.765,"h":9.8,"l":9.765,"n":644,"o":9.795,"t":"2026-10-02T16:30:00Z","v":56701,"vw":9.786643},{"c":9.875,"h":9.875,"l":9.77,"n":948,"o":9.77,"t":"2026-10-02T16:45:00Z","v":115561,"vw":9.817919},{"c":9.885,"h":9.885,"l":9.855,"n":732,"o":9.88,"t":"2026-10-02T17:00:00Z","v":65469,"vw":9.868957},{"c":9.915,"h":9.94,"l":9.88,"n":895,"o":9.885,"t":"2026-10-02T17:15:00Z","v":84173,"vw":9.906125},{"c":9.895,"h":9.91,"l":9.875,"n":693,"o":9.91,"t":"2026-10-02T17:30:00Z","v":78453,"vw":9.89487},{"c":9.915,"h":9.92,"l":9.89,"n":622,"o":9.895,"t":"2026-10-02T17:45:00Z","v":38809,"vw":9.902697},{"c":9.915,"h":9.93,"l":9.905,"n":683,"o":9.915,"t":"2026-10-02T18:00:00Z","v":61570,"vw":9.915311},{"c":9.905,"h":9.916,"l":9.893,"n":584,"o":9.915,"t":"2026-10-02T18:15:00Z","v":59281,"vw":9.904247},{"c":9.925,"h":9.925,"l":9.9,"n":663,"o":9.905,"t":"2026-10-02T18:30:00Z","v":48368,"vw":9.91107},{"c":9.915,"h":9.925,"l":9.9,"n":582,"o":9.925,"t":"2026-10-02T18:45:00Z","v":38600,"vw":9.91264},{"c":9.88,"h":9.9191,"l":9.86,"n":669,"o":9.91,"t":"2026-10-02T19:00:00Z","v":61787,"vw":9.883487},{"c":9.86,"h":9.895,"l":9.86,"n":709,"o":9.87,"t":"2026-10-02T19:15:00Z","v":57182,"vw":9.878392},{"c":9.875,"h":9.895,"l":9.855,"n":1055,"o":9.865,"t":"2026-10-02T19:30:00Z","v":105278,"vw":9.876845},{"c":9.855,"h":9.9054,"l":9.82,"n":2699,"o":9.875,"t":"2026-10-02T19:45:00Z","v":399576,"vw":9.852566},{"c":9.83,"h":9.85,"l":9.83,"n":22,"o":9.85,"t":"2026-10-02T20:00:00Z","v":423338,"vw":9.84999},{"c":9.91,"h":9.91,"l":9.91,"n":4,"o":9.91,"t":"2026-10-02T20:15:00Z","v":550,"vw":9.91},{"c":9.85,"h":9.87,"l":9.85,"n":2,"o":9.87,"t":"2026-10-05T11:45:00Z","v":400,"vw":9.86},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-05T12:00:00Z","v":200,"vw":9.84},{"c":9.83,"h":9.84,"l":9.83,"n":2,"o":9.84,"t":"2026-10-05T12:15:00Z","v":400,"vw":9.835},{"c":9.82,"h":9.84,"l":9.82,"n":3,"o":9.84,"t":"2026-10-05T12:30:00Z","v":221,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-05T13:00:00Z","v":121,"vw":9.83},{"c":9.95,"h":9.97,"l":9.82,"n":374,"o":9.82,"t":"2026-10-05T13:30:00Z","v":81436,"vw":9.924874},{"c":9.84,"h":9.975,"l":9.84,"n":404,"o":9.96,"t":"2026-10-05T13:45:00Z","v":45856,"vw":9.88662},{"c":9.97,"h":10.01,"l":9.83,"n":882,"o":9.85,"t":"2026-10-05T14:00:00Z","v":105959,"vw":9.951832},{"c":9.945,"h":9.995,"l":9.945,"n":609,"o":9.975,"t":"2026-10-05T14:15:00Z","v":54513,"vw":9.977162},{"c":9.975,"h":9.99,"l":9.93,"n":652,"o":9.95,"t":"2026-10-05T14:30:00Z","v":47180,"vw":9.955574},{"c":9.995,"h":10,"l":9.955,"n":606,"o":9.975,"t":"2026-10-05T14:45:00Z","v":43274,"vw":9.974768},{"c":10.055,"h":10.055,"l":9.965,"n":660,"o":9.995,"t":"2026-10-05T15:00:00Z","v":59238,"vw":10.005081},{"c":10.045,"h":10.07,"l":10.04,"n":508,"o":10.0591,"t":"2026-10-05T15:15:00Z","v":40862,"vw":10.051972},{"c":10.08,"h":10.08,"l":10.045,"n":432,"o":10.045,"t":"2026-10-05T15:30:00Z","v":27919,"vw":10.061423},{"c":10.105,"h":10.115,"l":10.075,"n":489,"o":10.085,"t":"2026-10-05T15:45:00Z","v":34278,"vw":10.094191},{"c":10.075,"h":10.1,"l":10.065,"n":459,"o":10.1,"t":"2026-10-05T16:00:00Z","v":27625,"vw":10.084317},{"c":10.0815,"h":10.095,"l":10.075,"n":443,"o":10.075,"t":"2026-10-05T16:15:00Z","v":25598,"vw":10.088964},{"c":10.08,"h":10.085,"l":10.0603,"n":510,"o":10.08,"t":"2026-10-05T16:30:00Z","v":34308,"vw":10.072616},{"c":10.1,"h":10.11,"l":10.08,"n":476,"o":10.085,"t":"2026-10-05T16:45:00Z","v":23905,"vw":10.098612},{"c":10.0709,"h":10.105,"l":10.0709,"n":432,"o":10.105,"t":"2026-10-05T17:00:00Z","v":32185,"vw":10.088334},{"c":10.05,"h":10.08,"l":10.03,"n":614,"o":10.075,"t":"2026-10-05T17:15:00Z","v":40818,"vw":10.053566},{"c":10.09,"h":10.09,"l":10.045,"n":642,"o":10.05,"t":"2026-10-05T17:30:00Z","v":42899,"vw":10.0601},{"c":10.075,"h":10.115,"l":10.075,"n":648,"o":10.085,"t":"2026-10-05T17:45:00Z","v":50925,"vw":10.098035},{"c":10.01,"h":10.075,"l":10.01,"n":664,"o":10.075,"t":"2026-10-05T18:00:00Z","v":51619,"vw":10.041734},{"c":10,"h":10.02,"l":9.975,"n":595,"o":10.015,"t":"2026-10-05T18:15:00Z","v":35084,"vw":9.988707},{"c":9.99,"h":10.005,"l":9.98,"n":519,"o":10.005,"t":"2026-10-05T18:30:00Z","v":24948,"vw":9.992444},{"c":10.025,"h":10.03,"l":9.97,"n":685,"o":9.99,"t":"2026-10-05T18:45:00Z","v":35292,"vw":9.994725},{"c":10.01,"h":10.025,"l":9.995,"n":730,"o":10.025,"t":"2026-10-05T19:00:00Z","v":46063,"vw":10.012378},{"c":9.97,"h":10.015,"l":9.97,"n":757,"o":10.01,"t":"2026-10-05T19:15:00Z","v":46522,"vw":9.999764},{"c":9.935,"h":9.985,"l":9.905,"n":1089,"o":9.975,"t":"2026-10-05T19:30:00Z","v":122416,"vw":9.935218},{"c":9.94,"h":9.97,"l":9.905,"n":3130,"o":9.93,"t":"2026-10-05T19:45:00Z","v":379132,"vw":9.933086},{"c":9.93,"h":9.95,"l":9.93,"n":21,"o":9.95,"t":"2026-10-05T20:00:00Z","v":374158,"vw":9.930011},{"c":10.125,"h":10.135,"l":10.02,"n":406,"o":10.02,"t":"2026-10-06T13:30:00Z","v":58818,"vw":10.082171},{"c":10.165,"h":10.185,"l":10.09,"n":774,"o":10.125,"t":"2026-10-06T13:45:00Z","v":67463,"vw":10.14064},{"c":10.195,"h":10.25,"l":10.165,"n":986,"o":10.165,"t":"2026-10-06T14:00:00Z","v":92102,"vw":10.216725},{"c":10.215,"h":10.23,"l":10.18,"n":556,"o":10.195,"t":"2026-10-06T14:15:00Z","v":33440,"vw":10.207811},{"c":10.255,"h":10.255,"l":10.2,"n":690,"o":10.215,"t":"2026-10-06T14:30:00Z","v":43023,"vw":10.229502},{"c":10.225,"h":10.27,"l":10.22,"n":493,"o":10.255,"t":"2026-10-06T14:45:00Z","v":23951,"vw":10.247796},{"c":10.225,"h":10.27,"l":10.21,"n":689,"o":10.225,"t":"2026-10-06T15:00:00Z","v":52466,"vw":10.237485},{"c":10.225,"h":10.265,"l":10.2101,"n":490,"o":10.225,"t":"2026-10-06T15:15:00Z","v":30501,"vw":10.241114},{"c":10.215,"h":10.245,"l":10.215,"n":677,"o":10.22,"t":"2026-10-06T15:30:00Z","v":55153,"vw":10.229224},{"c":10.1891,"h":10.22,"l":10.185,"n":423,"o":10.215,"t":"2026-10-06T15:45:00Z","v":19866,"vw":10.199312},{"c":10.245,"h":10.245,"l":10.185,"n":262,"o":10.185,"t":"2026-10-06T16:00:00Z","v":16225,"vw":10.210749},{"c":10.245,"h":10.255,"l":10.24,"n":297,"o":10.25,"t":"2026-10-06T16:15:00Z","v":13191,"vw":10.246884},{"c":10.225,"h":10.25,"l":10.215,"n":305,"o":10.245,"t":"2026-10-06T16:30:00Z","v":19660,"vw":10.230004},{"c":10.23,"h":10.23,"l":10.21,"n":287,"o":10.225,"t":"2026-10-06T16:45:00Z","v":14321,"vw":10.222604},{"c":10.215,"h":10.23,"l":10.215,"n":246,"o":10.225,"t":"2026-10-06T17:00:00Z","v":12697,"vw":10.220124},{"c":10.195,"h":10.215,"l":10.185,"n":295,"o":10.215,"t":"2026-10-06T17:15:00Z","v":17931,"vw":10.199617},{"c":10.235,"h":10.235,"l":10.1801,"n":501,"o":10.195,"t":"2026-10-06T17:30:00Z","v":46964,"vw":10.207941},{"c":10.22,"h":10.25,"l":10.22,"n":570,"o":10.24,"t":"2026-10-06T17:45:00Z","v":31428,"vw":10.234862},{"c":10.26,"h":10.265,"l":10.215,"n":634,"o":10.215,"t":"2026-10-06T18:00:00Z","v":45176,"vw":10.243269},{"c":10.215,"h":10.255,"l":10.215,"n":539,"o":10.255,"t":"2026-10-06T18:15:00Z","v":36324,"vw":10.230681},{"c":10.205,"h":10.225,"l":10.2,"n":480,"o":10.215,"t":"2026-10-06T18:30:00Z","v":30190,"vw":10.2137},{"c":10.225,"h":10.235,"l":10.205,"n":513,"o":10.205,"t":"2026-10-06T18:45:00Z","v":29211,"vw":10.220198},{"c":10.225,"h":10.23,"l":10.21,"n":642,"o":10.23,"t":"2026-10-06T19:00:00Z","v":35162,"vw":10.221144},{"c":10.2,"h":10.23,"l":10.2,"n":727,"o":10.225,"t":"2026-10-06T19:15:00Z","v":35051,"vw":10.21717},{"c":10.205,"h":10.24,"l":10.2,"n":927,"o":10.2,"t":"2026-10-06T19:30:00Z","v":73677,"vw":10.224775},{"c":10.22,"h":10.23,"l":10.175,"n":2682,"o":10.205,"t":"2026-10-06T19:45:00Z","v":256605,"vw":10.204397},{"c":10.21,"h":10.23,"l":10.21,"n":19,"o":10.23,"t":"2026-10-06T20:00:00Z","v":440884,"vw":10.21004},{"c":10.12,"h":10.17,"l":10.04,"n":289,"o":10.17,"t":"2026-10-07T13:30:00Z","v":33598,"vw":10.110123},{"c":10.05,"h":10.12,"l":10.05,"n":289,"o":10.115,"t":"2026-10-07T13:45:00Z","v":24373,"vw":10.073964},{"c":10.035,"h":10.08,"l":10.035,"n":465,"o":10.055,"t":"2026-10-07T14:00:00Z","v":44995,"vw":10.056938},{"c":10.005,"h":10.045,"l":10.005,"n":407,"o":10.03,"t":"2026-10-07T14:15:00Z","v":34300,"vw":10.028056},{"c":10.0091,"h":10.075,"l":10,"n":614,"o":10.005,"t":"2026-10-07T14:30:00Z","v":72218,"vw":10.050037},{"c":10.005,"h":10.015,"l":10,"n":260,"o":10,"t":"2026-10-07T14:45:00Z","v":20583,"vw":10.009029},{"c":9.965,"h":10.0099,"l":9.95,"n":470,"o":10.005,"t":"2026-10-07T15:00:00Z","v":37777,"vw":9.984202},{"c":9.96,"h":9.97,"l":9.905,"n":623,"o":9.9692,"t":"2026-10-07T15:15:00Z","v":63376,"vw":9.931153},{"c":9.985,"h":9.99,"l":9.955,"n":323,"o":9.955,"t":"2026-10-07T15:30:00Z","v":21012,"vw":9.975152},{"c":10.02,"h":10.02,"l":9.98,"n":348,"o":9.985,"t":"2026-10-07T15:45:00Z","v":19510,"vw":9.999109},{"c":9.99,"h":10.015,"l":9.97,"n":440,"o":10.015,"t":"2026-10-07T16:00:00Z","v":44058,"vw":9.98886},{"c":9.995,"h":9.9989,"l":9.985,"n":267,"o":9.99,"t":"2026-10-07T16:15:00Z","v":23870,"vw":9.990613},{"c":9.9757,"h":9.99,"l":9.945,"n":614,"o":9.99,"t":"2026-10-07T16:30:00Z","v":70790,"vw":9.956245},{"c":10,"h":10,"l":9.9701,"n":347,"o":9.9701,"t":"2026-10-07T16:45:00Z","v":29631,"vw":9.98591},{"c":10.035,"h":10.035,"l":9.99,"n":455,"o":10.005,"t":"2026-10-07T17:00:00Z","v":39393,"vw":10.009129},{"c":10,"h":10.035,"l":10,"n":377,"o":10.035,"t":"2026-10-07T17:15:00Z","v":32839,"vw":10.023105},{"c":9.99,"h":10.005,"l":9.975,"n":395,"o":10,"t":"2026-10-07T17:30:00Z","v":40498,"vw":9.988814},{"c":9.995,"h":10,"l":9.98,"n":319,"o":9.99,"t":"2026-10-07T17:45:00Z","v":26419,"vw":9.989206},{"c":10.035,"h":10.035,"l":9.995,"n":370,"o":9.995,"t":"2026-10-07T18:00:00Z","v":41666,"vw":10.01363},{"c":10.045,"h":10.045,"l":10.0243,"n":274,"o":10.035,"t":"2026-10-07T18:15:00Z","v":17220,"vw":10.031084},{"c":10.045,"h":10.05,"l":10.035,"n":304,"o":10.045,"t":"2026-10-07T18:30:00Z","v":27318,"vw":10.040155},{"c":10.045,"h":10.06,"l":10.04,"n":356,"o":10.04,"t":"2026-10-07T18:45:00Z","v":26244,"vw":10.051172},{"c":10.035,"h":10.045,"l":10.01,"n":542,"o":10.045,"t":"2026-10-07T19:00:00Z","v":46157,"vw":10.026618},{"c":10.05,"h":10.055,"l":10.03,"n":459,"o":10.03,"t":"2026-10-07T19:15:00Z","v":35038,"vw":10.043065},{"c":10.045,"h":10.055,"l":10.015,"n":756,"o":10.05,"t":"2026-10-07T19:30:00Z","v":65653,"vw":10.03256},{"c":10.05,"h":10.1,"l":10.04,"n":2503,"o":10.045,"t":"2026-10-07T19:45:00Z","v":342555,"vw":10.068361},{"c":10.04,"h":10.05,"l":10.04,"n":32,"o":10.05,"t":"2026-10-07T20:00:00Z","v":474538,"vw":10.040171},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-07T21:15:00Z","v":896,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-08T13:00:00Z","v":262,"vw":9.99},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-08T13:15:00Z","v":1013,"vw":9.85},{"c":9.98,"h":10,"l":9.9,"n":483,"o":9.9,"t":"2026-10-08T13:30:00Z","v":96863,"vw":9.91252},{"c":10.01,"h":10.045,"l":9.98,"n":325,"o":9.98,"t":"2026-10-08T13:45:00Z","v":27780,"vw":10.020354},{"c":10.005,"h":10.03,"l":9.99,"n":700,"o":10.005,"t":"2026-10-08T14:00:00Z","v":57685,"vw":10.00932},{"c":9.975,"h":10.02,"l":9.96,"n":435,"o":10.005,"t":"2026-10-08T14:15:00Z","v":80546,"vw":9.999678},{"c":9.925,"h":9.985,"l":9.925,"n":593,"o":9.975,"t":"2026-10-08T14:30:00Z","v":35850,"vw":9.966903},{"c":9.865,"h":9.925,"l":9.855,"n":710,"o":9.925,"t":"2026-10-08T14:45:00Z","v":49223,"vw":9.892107},{"c":9.81,"h":9.88,"l":9.81,"n":374,"o":9.86,"t":"2026-10-08T15:00:00Z","v":22861,"vw":9.853746},{"c":9.805,"h":9.81,"l":9.785,"n":600,"o":9.81,"t":"2026-10-08T15:15:00Z","v":50127,"vw":9.796066},{"c":9.795,"h":9.81,"l":9.7901,"n":508,"o":9.8,"t":"2026-10-08T15:30:00Z","v":45648,"vw":9.799548},{"c":9.83,"h":9.83,"l":9.785,"n":660,"o":9.795,"t":"2026-10-08T15:45:00Z","v":54090,"vw":9.802496},{"c":9.845,"h":9.86,"l":9.83,"n":465,"o":9.83,"t":"2026-10-08T16:00:00Z","v":42982,"vw":9.844312},{"c":9.83,"h":9.93,"l":9.815,"n":752,"o":9.845,"t":"2026-10-08T16:15:00Z","v":67748,"vw":9.875091},{"c":9.835,"h":9.84,"l":9.805,"n":568,"o":9.825,"t":"2026-10-08T16:30:00Z","v":50173,"vw":9.820632},{"c":9.9,"h":9.92,"l":9.825,"n":680,"o":9.835,"t":"2026-10-08T16:45:00Z","v":51040,"vw":9.863183},{"c":9.875,"h":9.9,"l":9.85,"n":744,"o":9.9,"t":"2026-10-08T17:00:00Z","v":50696,"vw":9.866378},{"c":9.95,"h":9.95,"l":9.875,"n":570,"o":9.875,"t":"2026-10-08T17:15:00Z","v":62016,"vw":9.911848},{"c":9.995,"h":9.995,"l":9.925,"n":514,"o":9.945,"t":"2026-10-08T17:30:00Z","v":31823,"vw":9.952546},{"c":9.995,"h":10,"l":9.975,"n":688,"o":10,"t":"2026-10-08T17:45:00Z","v":58352,"vw":9.984825},{"c":9.99,"h":10.015,"l":9.985,"n":501,"o":10,"t":"2026-10-08T18:00:00Z","v":35758,"vw":10.002791},{"c":9.945,"h":9.98,"l":9.925,"n":374,"o":9.98,"t":"2026-10-08T18:15:00Z","v":27949,"vw":9.949925},{"c":9.955,"h":9.96,"l":9.94,"n":601,"o":9.945,"t":"2026-10-08T18:30:00Z","v":40726,"vw":9.949729},{"c":9.935,"h":9.965,"l":9.935,"n":490,"o":9.95,"t":"2026-10-08T18:45:00Z","v":30381,"vw":9.94688},{"c":9.965,"h":9.99,"l":9.935,"n":641,"o":9.94,"t":"2026-10-08T19:00:00Z","v":59365,"vw":9.962387},{"c":9.97,"h":9.99,"l":9.955,"n":640,"o":9.965,"t":"2026-10-08T19:15:00Z","v":51827,"vw":9.971072},{"c":9.99,"h":10.015,"l":9.96,"n":1093,"o":9.97,"t":"2026-10-08T19:30:00Z","v":99461,"vw":9.989012},{"c":9.99,"h":10.05,"l":9.99,"n":2299,"o":9.995,"t":"2026-10-08T19:45:00Z","v":274457,"vw":10.025858},{"c":9.99,"h":9.99,"l":9.99,"n":26,"o":9.99,"t":"2026-10-08T20:00:00Z","v":426574,"vw":9.99},{"c":9.99,"h":10.17,"l":9.96,"n":430,"o":10.04,"t":"2026-10-09T13:30:00Z","v":47890,"vw":10.024499},{"c":9.91,"h":10,"l":9.895,"n":460,"o":9.99,"t":"2026-10-09T13:45:00Z","v":29797,"vw":9.923911},{"c":9.925,"h":9.955,"l":9.895,"n":602,"o":9.91,"t":"2026-10-09T14:00:00Z","v":56518,"vw":9.923994},{"c":9.93,"h":9.9624,"l":9.915,"n":480,"o":9.925,"t":"2026-10-09T14:15:00Z","v":40198,"vw":9.938232},{"c":9.925,"h":9.939,"l":9.915,"n":400,"o":9.92,"t":"2026-10-09T14:30:00Z","v":24445,"vw":9.924389},{"c":9.885,"h":9.93,"l":9.8826,"n":445,"o":9.93,"t":"2026-10-09T14:45:00Z","v":35220,"vw":9.913017},{"c":9.915,"h":9.915,"l":9.875,"n":521,"o":9.89,"t":"2026-10-09T15:00:00Z","v":37538,"vw":9.895676},{"c":9.915,"h":9.925,"l":9.9,"n":494,"o":9.915,"t":"2026-10-09T15:15:00Z","v":32673,"vw":9.912595},{"c":9.86,"h":9.915,"l":9.855,"n":678,"o":9.915,"t":"2026-10-09T15:30:00Z","v":34165,"vw":9.899592},{"c":9.86,"h":9.865,"l":9.85,"n":500,"o":9.86,"t":"2026-10-09T15:45:00Z","v":28910,"vw":9.856636},{"c":9.835,"h":9.915,"l":9.8301,"n":1101,"o":9.855,"t":"2026-10-09T16:00:00Z","v":120564,"vw":9.863671},{"c":9.835,"h":9.84,"l":9.825,"n":355,"o":9.835,"t":"2026-10-09T16:15:00Z","v":18709,"vw":9.830686},{"c":9.825,"h":9.83,"l":9.81,"n":423,"o":9.83,"t":"2026-10-09T16:30:00Z","v":25558,"vw":9.819166},{"c":9.805,"h":9.835,"l":9.8,"n":684,"o":9.82,"t":"2026-10-09T16:45:00Z","v":59341,"vw":9.816371},{"c":9.7506,"h":9.815,"l":9.7506,"n":564,"o":9.81,"t":"2026-10-09T17:00:00Z","v":51636,"vw":9.799268},{"c":9.79,"h":9.79,"l":9.73,"n":642,"o":9.76,"t":"2026-10-09T17:15:00Z","v":76225,"vw":9.752657},{"c":9.775,"h":9.8,"l":9.76,"n":519,"o":9.79,"t":"2026-10-09T17:30:00Z","v":44311,"vw":9.775414},{"c":9.785,"h":9.79,"l":9.775,"n":455,"o":9.775,"t":"2026-10-09T17:45:00Z","v":22759,"vw":9.781123},{"c":9.79,"h":9.8,"l":9.775,"n":575,"o":9.785,"t":"2026-10-09T18:00:00Z","v":33166,"vw":9.790176},{"c":9.795,"h":9.815,"l":9.785,"n":517,"o":9.795,"t":"2026-10-09T18:15:00Z","v":56073,"vw":9.801357},{"c":9.785,"h":9.8051,"l":9.785,"n":592,"o":9.7946,"t":"2026-10-09T18:30:00Z","v":40531,"vw":9.795491},{"c":9.835,"h":9.84,"l":9.785,"n":616,"o":9.785,"t":"2026-10-09T18:45:00Z","v":32930,"vw":9.806812},{"c":9.845,"h":9.855,"l":9.84,"n":562,"o":9.84,"t":"2026-10-09T19:00:00Z","v":39960,"vw":9.849332},{"c":9.855,"h":9.87,"l":9.85,"n":597,"o":9.85,"t":"2026-10-09T19:15:00Z","v":30905,"vw":9.862074},{"c":9.835,"h":9.865,"l":9.825,"n":1059,"o":9.855,"t":"2026-10-09T19:30:00Z","v":87446,"vw":9.844666},{"c":9.84,"h":9.87,"l":9.83,"n":2069,"o":9.835,"t":"2026-10-09T19:45:00Z","v":195394,"vw":9.848114},{"c":9.84,"h":9.84,"l":9.84,"n":22,"o":9.84,"t":"2026-10-09T20:00:00Z","v":373560,"vw":9.84},{"c":9.87,"h":9.901,"l":9.87,"n":2,"o":9.901,"t":"2026-10-09T22:00:00Z","v":800,"vw":9.8855},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-09T22:15:00Z","v":100,"vw":9.88},{"c":9.78,"h":9.84,"l":9.75,"n":701,"o":9.79,"t":"2026-10-12T13:30:00Z","v":85968,"vw":9.793748},{"c":9.815,"h":9.82,"l":9.775,"n":395,"o":9.78,"t":"2026-10-12T13:45:00Z","v":35469,"vw":9.793402},{"c":9.855,"h":9.865,"l":9.81,"n":583,"o":9.81,"t":"2026-10-12T14:00:00Z","v":58591,"vw":9.840016},{"c":9.895,"h":9.895,"l":9.855,"n":523,"o":9.86,"t":"2026-10-12T14:15:00Z","v":38456,"vw":9.873706},{"c":9.95,"h":9.955,"l":9.89,"n":599,"o":9.9,"t":"2026-10-12T14:30:00Z","v":50984,"vw":9.921806},{"c":9.985,"h":10,"l":9.94,"n":574,"o":9.95,"t":"2026-10-12T14:45:00Z","v":43403,"vw":9.970972},{"c":9.97,"h":10.01,"l":9.96,"n":765,"o":9.98,"t":"2026-10-12T15:00:00Z","v":61124,"vw":9.988872},{"c":9.935,"h":9.9783,"l":9.915,"n":439,"o":9.975,"t":"2026-10-12T15:15:00Z","v":33530,"vw":9.941953},{"c":9.955,"h":9.96,"l":9.925,"n":470,"o":9.94,"t":"2026-10-12T15:30:00Z","v":30547,"vw":9.936498},{"c":9.935,"h":9.96,"l":9.935,"n":500,"o":9.955,"t":"2026-10-12T15:45:00Z","v":28474,"vw":9.945194},{"c":9.94,"h":9.94,"l":9.925,"n":295,"o":9.93,"t":"2026-10-12T16:00:00Z","v":18723,"vw":9.930455},{"c":9.9305,"h":9.96,"l":9.9305,"n":540,"o":9.935,"t":"2026-10-12T16:15:00Z","v":45173,"vw":9.94606},{"c":9.935,"h":9.945,"l":9.93,"n":281,"o":9.93,"t":"2026-10-12T16:30:00Z","v":21427,"vw":9.937816},{"c":9.92,"h":9.935,"l":9.92,"n":220,"o":9.935,"t":"2026-10-12T16:45:00Z","v":14344,"vw":9.928961},{"c":9.94,"h":9.95,"l":9.915,"n":347,"o":9.925,"t":"2026-10-12T17:00:00Z","v":21536,"vw":9.926856},{"c":9.92,"h":9.945,"l":9.91,"n":637,"o":9.945,"t":"2026-10-12T17:15:00Z","v":48211,"vw":9.933576},{"c":9.92,"h":9.94,"l":9.92,"n":446,"o":9.92,"t":"2026-10-12T17:30:00Z","v":41736,"vw":9.927866},{"c":9.895,"h":9.91,"l":9.89,"n":498,"o":9.91,"t":"2026-10-12T17:45:00Z","v":38080,"vw":9.896584},{"c":9.915,"h":9.92,"l":9.885,"n":499,"o":9.895,"t":"2026-10-12T18:00:00Z","v":44867,"vw":9.89885},{"c":9.895,"h":9.92,"l":9.88,"n":639,"o":9.92,"t":"2026-10-12T18:15:00Z","v":52531,"vw":9.904518},{"c":9.87,"h":9.895,"l":9.87,"n":557,"o":9.895,"t":"2026-10-12T18:30:00Z","v":52279,"vw":9.882824},{"c":9.885,"h":9.905,"l":9.87,"n":627,"o":9.8742,"t":"2026-10-12T18:45:00Z","v":72120,"vw":9.888616},{"c":9.905,"h":9.91,"l":9.885,"n":595,"o":9.885,"t":"2026-10-12T19:00:00Z","v":44458,"vw":9.9002},{"c":9.875,"h":9.91,"l":9.8705,"n":751,"o":9.905,"t":"2026-10-12T19:15:00Z","v":75766,"vw":9.891927},{"c":9.9,"h":9.9,"l":9.865,"n":587,"o":9.875,"t":"2026-10-12T19:30:00Z","v":42371,"vw":9.8817},{"c":9.93,"h":9.95,"l":9.89,"n":2429,"o":9.895,"t":"2026-10-12T19:45:00Z","v":286950,"vw":9.925763},{"c":9.9236,"h":9.9236,"l":9.92,"n":15,"o":9.92,"t":"2026-10-12T20:00:00Z","v":269822,"vw":9.920006},{"c":10.08,"h":10.125,"l":10.02,"n":543,"o":10.04,"t":"2026-10-13T13:30:00Z","v":73954,"vw":10.078282},{"c":9.94,"h":10.095,"l":9.94,"n":421,"o":10.085,"t":"2026-10-13T13:45:00Z","v":34080,"vw":10.033679},{"c":9.905,"h":9.945,"l":9.87,"n":525,"o":9.94,"t":"2026-10-13T14:00:00Z","v":48899,"vw":9.914061},{"c":9.935,"h":9.94,"l":9.905,"n":335,"o":9.905,"t":"2026-10-13T14:15:00Z","v":16120,"vw":9.918005},{"c":9.93,"h":9.945,"l":9.91,"n":456,"o":9.935,"t":"2026-10-13T14:30:00Z","v":34902,"vw":9.931626},{"c":9.925,"h":9.925,"l":9.91,"n":271,"o":9.92,"t":"2026-10-13T14:45:00Z","v":16830,"vw":9.916945},{"c":9.94,"h":9.965,"l":9.91,"n":461,"o":9.925,"t":"2026-10-13T15:00:00Z","v":32714,"vw":9.943487},{"c":9.945,"h":9.955,"l":9.92,"n":401,"o":9.93,"t":"2026-10-13T15:15:00Z","v":22139,"vw":9.939028},{"c":9.94,"h":9.955,"l":9.935,"n":286,"o":9.945,"t":"2026-10-13T15:30:00Z","v":21684,"vw":9.946404},{"c":9.92,"h":9.935,"l":9.9141,"n":351,"o":9.935,"t":"2026-10-13T15:45:00Z","v":17372,"vw":9.921721},{"c":9.925,"h":9.93,"l":9.915,"n":324,"o":9.915,"t":"2026-10-13T16:00:00Z","v":20954,"vw":9.92208},{"c":9.925,"h":9.95,"l":9.92,"n":322,"o":9.93,"t":"2026-10-13T16:15:00Z","v":32836,"vw":9.938688},{"c":9.945,"h":9.95,"l":9.925,"n":280,"o":9.925,"t":"2026-10-13T16:30:00Z","v":17316,"vw":9.940252},{"c":9.955,"h":9.965,"l":9.9426,"n":306,"o":9.9426,"t":"2026-10-13T16:45:00Z","v":23002,"vw":9.953366},{"c":9.9201,"h":9.95,"l":9.92,"n":323,"o":9.95,"t":"2026-10-13T17:00:00Z","v":24794,"vw":9.931004},{"c":9.925,"h":9.93,"l":9.91,"n":349,"o":9.925,"t":"2026-10-13T17:15:00Z","v":24079,"vw":9.920426},{"c":9.935,"h":9.955,"l":9.915,"n":440,"o":9.93,"t":"2026-10-13T17:30:00Z","v":56982,"vw":9.930083},{"c":9.905,"h":9.935,"l":9.9047,"n":467,"o":9.93,"t":"2026-10-13T17:45:00Z","v":75613,"vw":9.913132},{"c":9.935,"h":9.94,"l":9.895,"n":521,"o":9.905,"t":"2026-10-13T18:00:00Z","v":49488,"vw":9.917129},{"c":9.925,"h":9.94,"l":9.9101,"n":316,"o":9.935,"t":"2026-10-13T18:15:00Z","v":28149,"vw":9.927251},{"c":9.92,"h":9.925,"l":9.91,"n":374,"o":9.925,"t":"2026-10-13T18:30:00Z","v":20391,"vw":9.918316},{"c":9.915,"h":9.92,"l":9.91,"n":335,"o":9.915,"t":"2026-10-13T18:45:00Z","v":15689,"vw":9.914339},{"c":9.96,"h":9.97,"l":9.92,"n":560,"o":9.92,"t":"2026-10-13T19:00:00Z","v":49806,"vw":9.940418},{"c":9.955,"h":9.96,"l":9.945,"n":493,"o":9.955,"t":"2026-10-13T19:15:00Z","v":32583,"vw":9.952651},{"c":9.955,"h":9.975,"l":9.95,"n":922,"o":9.955,"t":"2026-10-13T19:30:00Z","v":97711,"vw":9.962525},{"c":9.96,"h":9.975,"l":9.945,"n":1706,"o":9.955,"t":"2026-10-13T19:45:00Z","v":166353,"vw":9.955823},{"c":9.96,"h":9.96,"l":9.96,"n":26,"o":9.96,"t":"2026-10-13T20:00:00Z","v":674453,"vw":9.96},{"c":9.81,"h":9.82,"l":9.81,"n":5,"o":9.82,"t":"2026-10-14T12:30:00Z","v":700,"vw":9.817797},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-14T13:15:00Z","v":100,"vw":9.9},{"c":9.85,"h":9.93,"l":9.83,"n":281,"o":9.85,"t":"2026-10-14T13:30:00Z","v":26343,"vw":9.859887},{"c":9.825,"h":9.85,"l":9.815,"n":364,"o":9.85,"t":"2026-10-14T13:45:00Z","v":26661,"vw":9.833093},{"c":9.745,"h":9.825,"l":9.72,"n":569,"o":9.82,"t":"2026-10-14T14:00:00Z","v":52893,"vw":9.750266},{"c":9.73,"h":9.745,"l":9.705,"n":471,"o":9.745,"t":"2026-10-14T14:15:00Z","v":48622,"vw":9.716503},{"c":9.755,"h":9.755,"l":9.705,"n":646,"o":9.73,"t":"2026-10-14T14:30:00Z","v":78228,"vw":9.728263},{"c":9.655,"h":9.755,"l":9.655,"n":568,"o":9.75,"t":"2026-10-14T14:45:00Z","v":57966,"vw":9.709679},{"c":9.605,"h":9.655,"l":9.59,"n":647,"o":9.655,"t":"2026-10-14T15:00:00Z","v":82218,"vw":9.616378},{"c":9.655,"h":9.675,"l":9.59,"n":722,"o":9.605,"t":"2026-10-14T15:15:00Z","v":66856,"vw":9.632901},{"c":9.645,"h":9.665,"l":9.63,"n":649,"o":9.655,"t":"2026-10-14T15:30:00Z","v":56597,"vw":9.647657},{"c":9.635,"h":9.66,"l":9.63,"n":481,"o":9.6459,"t":"2026-10-14T15:45:00Z","v":39339,"vw":9.64708},{"c":9.63,"h":9.655,"l":9.62,"n":529,"o":9.635,"t":"2026-10-14T16:00:00Z","v":36633,"vw":9.638548},{"c":9.58,"h":9.6308,"l":9.575,"n":515,"o":9.6308,"t":"2026-10-14T16:15:00Z","v":38107,"vw":9.606627},{"c":9.6,"h":9.6188,"l":9.5702,"n":533,"o":9.58,"t":"2026-10-14T16:30:00Z","v":37722,"vw":9.593431},{"c":9.575,"h":9.605,"l":9.57,"n":671,"o":9.605,"t":"2026-10-14T16:45:00Z","v":62181,"vw":9.58874},{"c":9.565,"h":9.59,"l":9.56,"n":259,"o":9.58,"t":"2026-10-14T17:00:00Z","v":14144,"vw":9.574735},{"c":9.595,"h":9.605,"l":9.55,"n":597,"o":9.565,"t":"2026-10-14T17:15:00Z","v":46755,"vw":9.581155},{"c":9.605,"h":9.625,"l":9.595,"n":592,"o":9.595,"t":"2026-10-14T17:30:00Z","v":70349,"vw":9.609223},{"c":9.605,"h":9.62,"l":9.602,"n":407,"o":9.605,"t":"2026-10-14T17:45:00Z","v":26466,"vw":9.60831},{"c":9.595,"h":9.605,"l":9.59,"n":461,"o":9.605,"t":"2026-10-14T18:00:00Z","v":30008,"vw":9.599463},{"c":9.595,"h":9.605,"l":9.58,"n":460,"o":9.6,"t":"2026-10-14T18:15:00Z","v":25291,"vw":9.594608},{"c":9.57,"h":9.595,"l":9.56,"n":659,"o":9.595,"t":"2026-10-14T18:30:00Z","v":37379,"vw":9.575746},{"c":9.575,"h":9.58,"l":9.56,"n":673,"o":9.56,"t":"2026-10-14T18:45:00Z","v":45978,"vw":9.568142},{"c":9.59,"h":9.61,"l":9.55,"n":971,"o":9.575,"t":"2026-10-14T19:00:00Z","v":105534,"vw":9.574055},{"c":9.5799,"h":9.61,"l":9.565,"n":746,"o":9.595,"t":"2026-10-14T19:15:00Z","v":105805,"vw":9.58762},{"c":9.55,"h":9.575,"l":9.52,"n":1075,"o":9.575,"t":"2026-10-14T19:30:00Z","v":103831,"vw":9.548445},{"c":9.57,"h":9.57,"l":9.515,"n":1994,"o":9.555,"t":"2026-10-14T19:45:00Z","v":245334,"vw":9.540196},{"c":9.56,"h":9.56,"l":9.56,"n":20,"o":9.56,"t":"2026-10-14T20:00:00Z","v":354313,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-15T12:30:00Z","v":100,"vw":9.56},{"c":9.72,"h":9.7899,"l":9.58,"n":418,"o":9.68,"t":"2026-10-15T13:30:00Z","v":101309,"vw":9.725592},{"c":9.725,"h":9.745,"l":9.64,"n":633,"o":9.71,"t":"2026-10-15T13:45:00Z","v":61926,"vw":9.699768},{"c":9.795,"h":9.805,"l":9.715,"n":769,"o":9.72,"t":"2026-10-15T14:00:00Z","v":79622,"vw":9.77482},{"c":9.755,"h":9.805,"l":9.74,"n":608,"o":9.8,"t":"2026-10-15T14:15:00Z","v":45721,"vw":9.771047},{"c":9.745,"h":9.815,"l":9.745,"n":749,"o":9.76,"t":"2026-10-15T14:30:00Z","v":54260,"vw":9.785463},{"c":9.745,"h":9.745,"l":9.71,"n":684,"o":9.745,"t":"2026-10-15T14:45:00Z","v":41791,"vw":9.729121},{"c":9.745,"h":9.755,"l":9.735,"n":528,"o":9.745,"t":"2026-10-15T15:00:00Z","v":24375,"vw":9.744068},{"c":9.675,"h":9.745,"l":9.67,"n":494,"o":9.745,"t":"2026-10-15T15:15:00Z","v":29450,"vw":9.707519},{"c":9.64,"h":9.69,"l":9.64,"n":584,"o":9.675,"t":"2026-10-15T15:30:00Z","v":38677,"vw":9.671387},{"c":9.655,"h":9.665,"l":9.615,"n":759,"o":9.645,"t":"2026-10-15T15:45:00Z","v":68537,"vw":9.648176},{"c":9.645,"h":9.66,"l":9.635,"n":623,"o":9.655,"t":"2026-10-15T16:00:00Z","v":41802,"vw":9.649061},{"c":9.655,"h":9.66,"l":9.635,"n":430,"o":9.65,"t":"2026-10-15T16:15:00Z","v":20943,"vw":9.644618},{"c":9.68,"h":9.685,"l":9.65,"n":441,"o":9.655,"t":"2026-10-15T16:30:00Z","v":29096,"vw":9.664076},{"c":9.685,"h":9.7,"l":9.675,"n":480,"o":9.685,"t":"2026-10-15T16:45:00Z","v":29835,"vw":9.687487},{"c":9.685,"h":9.6999,"l":9.685,"n":464,"o":9.685,"t":"2026-10-15T17:00:00Z","v":18865,"vw":9.690217},{"c":9.695,"h":9.695,"l":9.68,"n":452,"o":9.68,"t":"2026-10-15T17:15:00Z","v":23705,"vw":9.68878},{"c":9.695,"h":9.7188,"l":9.69,"n":443,"o":9.695,"t":"2026-10-15T17:30:00Z","v":24496,"vw":9.701833},{"c":9.73,"h":9.73,"l":9.68,"n":610,"o":9.695,"t":"2026-10-15T17:45:00Z","v":33170,"vw":9.702974},{"c":9.72,"h":9.745,"l":9.685,"n":619,"o":9.73,"t":"2026-10-15T18:00:00Z","v":46816,"vw":9.71703},{"c":9.685,"h":9.725,"l":9.68,"n":591,"o":9.71,"t":"2026-10-15T18:15:00Z","v":46841,"vw":9.694565},{"c":9.675,"h":9.705,"l":9.64,"n":699,"o":9.685,"t":"2026-10-15T18:30:00Z","v":68078,"vw":9.672321},{"c":9.665,"h":9.69,"l":9.66,"n":791,"o":9.6788,"t":"2026-10-15T18:45:00Z","v":77228,"vw":9.675288},{"c":9.66,"h":9.68,"l":9.655,"n":684,"o":9.665,"t":"2026-10-15T19:00:00Z","v":43696,"vw":9.665543},{"c":9.655,"h":9.675,"l":9.65,"n":801,"o":9.665,"t":"2026-10-15T19:15:00Z","v":49062,"vw":9.660588},{"c":9.68,"h":9.7,"l":9.655,"n":1065,"o":9.655,"t":"2026-10-15T19:30:00Z","v":92994,"vw":9.672061},{"c":9.7,"h":9.705,"l":9.63,"n":2447,"o":9.69,"t":"2026-10-15T19:45:00Z","v":274658,"vw":9.67371},{"c":9.7,"h":9.7,"l":9.7,"n":16,"o":9.7,"t":"2026-10-15T20:00:00Z","v":282908,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-10-15T21:15:00Z","v":258,"vw":9.7},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-15T23:00:00Z","v":400,"vw":9.8},{"c":9.725,"h":9.78,"l":9.69,"n":246,"o":9.73,"t":"2026-10-16T13:30:00Z","v":35218,"vw":9.720868},{"c":9.745,"h":9.785,"l":9.725,"n":385,"o":9.725,"t":"2026-10-16T13:45:00Z","v":31476,"vw":9.756416},{"c":9.735,"h":9.755,"l":9.705,"n":428,"o":9.74,"t":"2026-10-16T14:00:00Z","v":49834,"vw":9.724231},{"c":9.735,"h":9.75,"l":9.72,"n":496,"o":9.735,"t":"2026-10-16T14:15:00Z","v":34846,"vw":9.735654},{"c":9.75,"h":9.765,"l":9.74,"n":385,"o":9.74,"t":"2026-10-16T14:30:00Z","v":30273,"vw":9.753312},{"c":9.735,"h":9.765,"l":9.735,"n":403,"o":9.75,"t":"2026-10-16T14:45:00Z","v":32922,"vw":9.754488},{"c":9.745,"h":9.765,"l":9.72,"n":404,"o":9.735,"t":"2026-10-16T15:00:00Z","v":29472,"vw":9.741006},{"c":9.69,"h":9.755,"l":9.69,"n":457,"o":9.75,"t":"2026-10-16T15:15:00Z","v":41342,"vw":9.716749},{"c":9.65,"h":9.685,"l":9.64,"n":434,"o":9.68,"t":"2026-10-16T15:30:00Z","v":40559,"vw":9.663425},{"c":9.695,"h":9.72,"l":9.6591,"n":581,"o":9.6591,"t":"2026-10-16T15:45:00Z","v":46002,"vw":9.692451},{"c":9.77,"h":9.77,"l":9.695,"n":511,"o":9.695,"t":"2026-10-16T16:00:00Z","v":26958,"vw":9.736036},{"c":9.715,"h":9.765,"l":9.71,"n":606,"o":9.765,"t":"2026-10-16T16:15:00Z","v":90487,"vw":9.749375},{"c":9.685,"h":9.715,"l":9.68,"n":487,"o":9.715,"t":"2026-10-16T16:30:00Z","v":29307,"vw":9.701024},{"c":9.67,"h":9.695,"l":9.665,"n":583,"o":9.685,"t":"2026-10-16T16:45:00Z","v":34870,"vw":9.683333},{"c":9.635,"h":9.67,"l":9.63,"n":746,"o":9.665,"t":"2026-10-16T17:00:00Z","v":43545,"vw":9.65282},{"c":9.63,"h":9.655,"l":9.62,"n":677,"o":9.63,"t":"2026-10-16T17:15:00Z","v":53842,"vw":9.642091},{"c":9.675,"h":9.676,"l":9.615,"n":699,"o":9.625,"t":"2026-10-16T17:30:00Z","v":80032,"vw":9.645337},{"c":9.63,"h":9.675,"l":9.625,"n":551,"o":9.675,"t":"2026-10-16T17:45:00Z","v":38249,"vw":9.642336},{"c":9.615,"h":9.635,"l":9.61,"n":709,"o":9.625,"t":"2026-10-16T18:00:00Z","v":54113,"vw":9.622844},{"c":9.615,"h":9.635,"l":9.615,"n":551,"o":9.62,"t":"2026-10-16T18:15:00Z","v":32355,"vw":9.624219},{"c":9.635,"h":9.635,"l":9.615,"n":512,"o":9.615,"t":"2026-10-16T18:30:00Z","v":25886,"vw":9.622744},{"c":9.63,"h":9.64,"l":9.6,"n":833,"o":9.635,"t":"2026-10-16T18:45:00Z","v":61335,"vw":9.618904},{"c":9.605,"h":9.63,"l":9.6,"n":792,"o":9.625,"t":"2026-10-16T19:00:00Z","v":70725,"vw":9.617622},{"c":9.565,"h":9.61,"l":9.555,"n":699,"o":9.605,"t":"2026-10-16T19:15:00Z","v":53417,"vw":9.590338},{"c":9.535,"h":9.575,"l":9.525,"n":942,"o":9.57,"t":"2026-10-16T19:30:00Z","v":79666,"vw":9.547767},{"c":9.49,"h":9.55,"l":9.49,"n":2855,"o":9.54,"t":"2026-10-16T19:45:00Z","v":364582,"vw":9.510737},{"c":9.5,"h":9.5,"l":9.5,"n":14,"o":9.5,"t":"2026-10-16T20:00:00Z","v":412377,"vw":9.5},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-16T21:30:00Z","v":300,"vw":9.67},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-16T22:30:00Z","v":110,"vw":9.55},{"c":9.435,"h":9.51,"l":9.425,"n":318,"o":9.5,"t":"2026-10-19T13:30:00Z","v":44728,"vw":9.465377},{"c":9.365,"h":9.445,"l":9.36,"n":514,"o":9.43,"t":"2026-10-19T13:45:00Z","v":47190,"vw":9.401216},{"c":9.425,"h":9.435,"l":9.365,"n":1061,"o":9.365,"t":"2026-10-19T14:00:00Z","v":99327,"vw":9.406754},{"c":9.445,"h":9.45,"l":9.41,"n":536,"o":9.43,"t":"2026-10-19T14:15:00Z","v":37633,"vw":9.43366},{"c":9.435,"h":9.45,"l":9.41,"n":690,"o":9.45,"t":"2026-10-19T14:30:00Z","v":37432,"vw":9.429899},{"c":9.405,"h":9.445,"l":9.405,"n":590,"o":9.435,"t":"2026-10-19T14:45:00Z","v":29003,"vw":9.428389},{"c":9.475,"h":9.4751,"l":9.405,"n":547,"o":9.405,"t":"2026-10-19T15:00:00Z","v":25507,"vw":9.450836},{"c":9.47,"h":9.48,"l":9.45,"n":651,"o":9.475,"t":"2026-10-19T15:15:00Z","v":44776,"vw":9.465097},{"c":9.445,"h":9.48,"l":9.4311,"n":644,"o":9.475,"t":"2026-10-19T15:30:00Z","v":44668,"vw":9.452804},{"c":9.44,"h":9.5,"l":9.435,"n":982,"o":9.445,"t":"2026-10-19T15:45:00Z","v":95117,"vw":9.472492},{"c":9.395,"h":9.435,"l":9.395,"n":626,"o":9.43,"t":"2026-10-19T16:00:00Z","v":37827,"vw":9.415601},{"c":9.365,"h":9.409,"l":9.365,"n":626,"o":9.4,"t":"2026-10-19T16:15:00Z","v":30782,"vw":9.389713},{"c":9.375,"h":9.375,"l":9.3515,"n":665,"o":9.365,"t":"2026-10-19T16:30:00Z","v":48957,"vw":9.36093},{"c":9.375,"h":9.38,"l":9.365,"n":459,"o":9.375,"t":"2026-10-19T16:45:00Z","v":15279,"vw":9.369753},{"c":9.38,"h":9.38,"l":9.35,"n":592,"o":9.375,"t":"2026-10-19T17:00:00Z","v":34114,"vw":9.367417},{"c":9.405,"h":9.4051,"l":9.375,"n":794,"o":9.38,"t":"2026-10-19T17:15:00Z","v":72091,"vw":9.38418},{"c":9.385,"h":9.405,"l":9.375,"n":813,"o":9.4,"t":"2026-10-19T17:30:00Z","v":70299,"vw":9.387509},{"c":9.355,"h":9.385,"l":9.355,"n":598,"o":9.38,"t":"2026-10-19T17:45:00Z","v":57521,"vw":9.370249},{"c":9.3607,"h":9.375,"l":9.35,"n":699,"o":9.355,"t":"2026-10-19T18:00:00Z","v":36995,"vw":9.362319},{"c":9.365,"h":9.37,"l":9.36,"n":531,"o":9.36,"t":"2026-10-19T18:15:00Z","v":19544,"vw":9.363535},{"c":9.38,"h":9.38,"l":9.36,"n":679,"o":9.365,"t":"2026-10-19T18:30:00Z","v":32236,"vw":9.373644},{"c":9.385,"h":9.395,"l":9.375,"n":688,"o":9.38,"t":"2026-10-19T18:45:00Z","v":41357,"vw":9.382697},{"c":9.375,"h":9.395,"l":9.37,"n":706,"o":9.39,"t":"2026-10-19T19:00:00Z","v":46714,"vw":9.382226},{"c":9.38,"h":9.405,"l":9.375,"n":960,"o":9.375,"t":"2026-10-19T19:15:00Z","v":78319,"vw":9.388397},{"c":9.405,"h":9.42,"l":9.38,"n":1157,"o":9.385,"t":"2026-10-19T19:30:00Z","v":102847,"vw":9.402775},{"c":9.43,"h":9.45,"l":9.4013,"n":2388,"o":9.41,"t":"2026-10-19T19:45:00Z","v":256466,"vw":9.428076},{"c":9.43,"h":9.43,"l":9.43,"n":22,"o":9.43,"t":"2026-10-19T20:00:00Z","v":267328,"vw":9.43},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-20T10:45:00Z","v":100,"vw":9.64},{"c":9.5,"h":9.5,"l":9.44,"n":5,"o":9.44,"t":"2026-10-20T12:45:00Z","v":25239,"vw":9.499524},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-20T13:00:00Z","v":299,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-20T13:15:00Z","v":700,"vw":9.5},{"c":9.5,"h":9.54,"l":9.445,"n":666,"o":9.5,"t":"2026-10-20T13:30:00Z","v":85710,"vw":9.488624},{"c":9.58,"h":9.58,"l":9.505,"n":440,"o":9.51,"t":"2026-10-20T13:45:00Z","v":36835,"vw":9.550649},{"c":9.53,"h":9.575,"l":9.495,"n":443,"o":9.575,"t":"2026-10-20T14:00:00Z","v":27254,"vw":9.532237},{"c":9.645,"h":9.66,"l":9.525,"n":445,"o":9.535,"t":"2026-10-20T14:15:00Z","v":33577,"vw":9.577554},{"c":9.615,"h":9.69,"l":9.61,"n":766,"o":9.65,"t":"2026-10-20T14:30:00Z","v":82791,"vw":9.634204},{"c":9.6207,"h":9.64,"l":9.59,"n":541,"o":9.615,"t":"2026-10-20T14:45:00Z","v":45046,"vw":9.62437},{"c":9.58,"h":9.62,"l":9.56,"n":644,"o":9.62,"t":"2026-10-20T15:00:00Z","v":84123,"vw":9.598633},{"c":9.5188,"h":9.6,"l":9.51,"n":585,"o":9.585,"t":"2026-10-20T15:15:00Z","v":40352,"vw":9.571089},{"c":9.45,"h":9.515,"l":9.45,"n":916,"o":9.515,"t":"2026-10-20T15:30:00Z","v":93147,"vw":9.48061},{"c":9.42,"h":9.445,"l":9.405,"n":791,"o":9.445,"t":"2026-10-20T15:45:00Z","v":53977,"vw":9.426689},{"c":9.4,"h":9.425,"l":9.39,"n":454,"o":9.425,"t":"2026-10-20T16:00:00Z","v":38940,"vw":9.41531},{"c":9.425,"h":9.43,"l":9.355,"n":559,"o":9.41,"t":"2026-10-20T16:15:00Z","v":44910,"vw":9.391275},{"c":9.405,"h":9.45,"l":9.405,"n":536,"o":9.42,"t":"2026-10-20T16:30:00Z","v":43097,"vw":9.426501},{"c":9.4,"h":9.42,"l":9.39,"n":452,"o":9.4,"t":"2026-10-20T16:45:00Z","v":23557,"vw":9.40496},{"c":9.38,"h":9.41,"l":9.38,"n":806,"o":9.405,"t":"2026-10-20T17:00:00Z","v":67562,"vw":9.393245},{"c":9.39,"h":9.3999,"l":9.365,"n":783,"o":9.38,"t":"2026-10-20T17:15:00Z","v":72171,"vw":9.379201},{"c":9.39,"h":9.4,"l":9.38,"n":529,"o":9.385,"t":"2026-10-20T17:30:00Z","v":38247,"vw":9.38523},{"c":9.41,"h":9.425,"l":9.39,"n":412,"o":9.395,"t":"2026-10-20T17:45:00Z","v":29577,"vw":9.411966},{"c":9.385,"h":9.42,"l":9.37,"n":581,"o":9.415,"t":"2026-10-20T18:00:00Z","v":90088,"vw":9.381907},{"c":9.345,"h":9.385,"l":9.345,"n":428,"o":9.3834,"t":"2026-10-20T18:15:00Z","v":29126,"vw":9.364087},{"c":9.315,"h":9.345,"l":9.31,"n":507,"o":9.345,"t":"2026-10-20T18:30:00Z","v":30167,"vw":9.332676},{"c":9.31,"h":9.33,"l":9.31,"n":393,"o":9.31,"t":"2026-10-20T18:45:00Z","v":29938,"vw":9.322315},{"c":9.315,"h":9.325,"l":9.29,"n":879,"o":9.315,"t":"2026-10-20T19:00:00Z","v":87926,"vw":9.309735},{"c":9.355,"h":9.37,"l":9.315,"n":680,"o":9.315,"t":"2026-10-20T19:15:00Z","v":53209,"vw":9.349482},{"c":9.375,"h":9.385,"l":9.35,"n":966,"o":9.355,"t":"2026-10-20T19:30:00Z","v":78997,"vw":9.371607},{"c":9.36,"h":9.375,"l":9.34,"n":2151,"o":9.375,"t":"2026-10-20T19:45:00Z","v":235713,"vw":9.358569},{"c":9.36,"h":9.36,"l":9.36,"n":20,"o":9.36,"t":"2026-10-20T20:00:00Z","v":247590,"vw":9.36},{"c":9.87,"h":9.87,"l":9.5,"n":6,"o":9.5,"t":"2026-10-21T13:15:00Z","v":2204,"vw":9.793254},{"c":9.365,"h":9.56,"l":9.34,"n":612,"o":9.46,"t":"2026-10-21T13:30:00Z","v":82093,"vw":9.396931},{"c":9.37,"h":9.41,"l":9.365,"n":468,"o":9.3699,"t":"2026-10-21T13:45:00Z","v":40373,"vw":9.38641},{"c":9.375,"h":9.385,"l":9.33,"n":429,"o":9.37,"t":"2026-10-21T14:00:00Z","v":27453,"vw":9.361018},{"c":9.35,"h":9.38,"l":9.315,"n":467,"o":9.38,"t":"2026-10-21T14:15:00Z","v":31600,"vw":9.341635},{"c":9.38,"h":9.38,"l":9.345,"n":381,"o":9.35,"t":"2026-10-21T14:30:00Z","v":22579,"vw":9.360565},{"c":9.325,"h":9.395,"l":9.325,"n":412,"o":9.395,"t":"2026-10-21T14:45:00Z","v":24512,"vw":9.364092},{"c":9.31,"h":9.33,"l":9.3,"n":513,"o":9.325,"t":"2026-10-21T15:00:00Z","v":39468,"vw":9.310826},{"c":9.325,"h":9.325,"l":9.295,"n":476,"o":9.315,"t":"2026-10-21T15:15:00Z","v":55879,"vw":9.308067},{"c":9.314,"h":9.325,"l":9.31,"n":258,"o":9.321,"t":"2026-10-21T15:30:00Z","v":23664,"vw":9.316464},{"c":9.305,"h":9.315,"l":9.3,"n":382,"o":9.315,"t":"2026-10-21T15:45:00Z","v":19582,"vw":9.310034},{"c":9.295,"h":9.3,"l":9.29,"n":347,"o":9.3,"t":"2026-10-21T16:00:00Z","v":23505,"vw":9.293813},{"c":9.305,"h":9.305,"l":9.29,"n":301,"o":9.295,"t":"2026-10-21T16:15:00Z","v":19749,"vw":9.297769},{"c":9.31,"h":9.325,"l":9.275,"n":490,"o":9.305,"t":"2026-10-21T16:30:00Z","v":66399,"vw":9.304023},{"c":9.3,"h":9.32,"l":9.2808,"n":466,"o":9.315,"t":"2026-10-21T16:45:00Z","v":39653,"vw":9.301518},{"c":9.3079,"h":9.315,"l":9.295,"n":344,"o":9.305,"t":"2026-10-21T17:00:00Z","v":28284,"vw":9.307964},{"c":9.3163,"h":9.3163,"l":9.29,"n":416,"o":9.3041,"t":"2026-10-21T17:15:00Z","v":27456,"vw":9.303251},{"c":9.315,"h":9.32,"l":9.305,"n":502,"o":9.32,"t":"2026-10-21T17:30:00Z","v":45364,"vw":9.311998},{"c":9.31,"h":9.315,"l":9.305,"n":321,"o":9.3113,"t":"2026-10-21T17:45:00Z","v":14012,"vw":9.309142},{"c":9.325,"h":9.325,"l":9.31,"n":340,"o":9.315,"t":"2026-10-21T18:00:00Z","v":16655,"vw":9.317596},{"c":9.305,"h":9.325,"l":9.29,"n":396,"o":9.325,"t":"2026-10-21T18:15:00Z","v":21252,"vw":9.313431},{"c":9.295,"h":9.315,"l":9.29,"n":377,"o":9.305,"t":"2026-10-21T18:30:00Z","v":26331,"vw":9.303739},{"c":9.235,"h":9.305,"l":9.235,"n":806,"o":9.3,"t":"2026-10-21T18:45:00Z","v":74447,"vw":9.273989},{"c":9.195,"h":9.235,"l":9.16,"n":654,"o":9.235,"t":"2026-10-21T19:00:00Z","v":64437,"vw":9.193548},{"c":9.24,"h":9.25,"l":9.195,"n":579,"o":9.195,"t":"2026-10-21T19:15:00Z","v":37715,"vw":9.221884},{"c":9.19,"h":9.24,"l":9.185,"n":892,"o":9.235,"t":"2026-10-21T19:30:00Z","v":61631,"vw":9.212897},{"c":9.23,"h":9.23,"l":9.19,"n":2009,"o":9.195,"t":"2026-10-21T19:45:00Z","v":190878,"vw":9.211419},{"c":9.23,"h":9.23,"l":9.23,"n":20,"o":9.23,"t":"2026-10-21T20:00:00Z","v":252703,"vw":9.23},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-21T23:15:00Z","v":100,"vw":9.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05804739637769429,"strike":11.160947927553886,"iv":0.48605397367039604,"gamma":0.1405693503048326,"theta":-0.0039439588086430145,"vega":0.00459677648098914,"rho":0.0006650153573216654,"breakevenPct":21.549245113018202},{"delta":0.15,"premium":0.15293571363973277,"strike":12.647714363232067,"iv":0.8923813787053023,"gamma":0.11192261283098884,"theta":-0.00895085423953509,"vega":0.0060067468168767445,"rho":0.0009684803936271093,"breakevenPct":38.68526627163379},{"delta":0.2,"premium":0.16161636503187687,"strike":11.606036196174774,"iv":0.704195797107477,"gamma":0.1892545247354293,"theta":-0.00797316306140241,"vega":0.007098468867689821,"rho":0.0013158838040554543,"breakevenPct":27.493527207005975},{"delta":0.25,"premium":0.17029701642402095,"strike":10.564358029117482,"iv":0.516010215509652,"gamma":0.26658643663986975,"theta":-0.0069954718832697296,"vega":0.008190190918502897,"rho":0.001663287214483799,"breakevenPct":16.301788142378157},{"delta":0.3,"premium":0.7977128480920149,"strike":15.402432549623027,"iv":2.1217380889519335,"gamma":0.06467542828027742,"theta":-0.03318373484227365,"vega":0.009110441514062699,"rho":0.001578955792833069,"breakevenPct":75.51620149203728},{"delta":0.35,"premium":1.063221701981177,"strike":15.81678203081831,"iv":2.4690995022806312,"gamma":0.06226224905530591,"theta":-0.04067744977862616,"vega":0.009649248685307246,"rho":0.0017383670395380057,"breakevenPct":82.88194726760004},{"delta":0.4,"premium":0.9788834221541606,"strike":14.504853233509165,"iv":2.08520814310422,"gamma":0.11011401020709466,"theta":-0.03452320617227008,"vega":0.00971675278744211,"rho":0.002168933034382422,"breakevenPct":67.7544599746839},{"delta":0.45,"premium":0.8945451423271442,"strike":13.192924436200022,"iv":1.7013167839278094,"gamma":0.15796577135888332,"theta":-0.02836896256591401,"vega":0.009784256889576974,"rho":0.002599499029226837,"breakevenPct":52.62697268176777},{"delta":0.5,"premium":0.810206862500128,"strike":11.880995638890878,"iv":1.3174254247513986,"gamma":0.205817532510672,"theta":-0.022214718959557938,"vega":0.009851760991711839,"rho":0.003030065024071253,"breakevenPct":37.49948538885163},{"delta":0.55,"premium":0.7258685826731115,"strike":10.569066841581733,"iv":0.9335340655749873,"gamma":0.2536692936624607,"theta":-0.016060475353201858,"vega":0.009919265093846703,"rho":0.0034606310189156685,"breakevenPct":22.37199809593548},{"delta":0.6,"premium":0.6415303028460952,"strike":9.257138044272594,"iv":0.5496427063985769,"gamma":0.30152105481424935,"theta":-0.009906231746845795,"vega":0.009986769195981567,"rho":0.0038911970137600837,"breakevenPct":7.244510803019367},{"delta":0.65,"premium":1.2164620749144937,"strike":8.531515188186539,"iv":0.8322725790204484,"gamma":0.2512363864971571,"theta":-0.012937181466218986,"vega":0.009469437053325326,"rho":0.003811404301270895,"breakevenPct":5.611888007595157},{"delta":0.7,"premium":1.9521114218230664,"strike":7.94882263617975,"iv":1.2773877270558311,"gamma":0.17702791199113374,"theta":-0.01820730766798389,"vega":0.008809532890794638,"rho":0.0036071957845063497,"breakevenPct":7.269058049867991},{"delta":0.75,"premium":2.687760768731641,"strike":7.366130084172958,"iv":1.7225028750912152,"gamma":0.10281943748511019,"theta":-0.0234774338697488,"vega":0.008149628728263948,"rho":0.0034029872677418045,"breakevenPct":8.926228092140828},{"delta":0.8,"premium":1.5686091247430574,"strike":7.944113955377279,"iv":0.7663541241267762,"gamma":0.14919473009115805,"theta":-0.010277384016698574,"vega":0.007324309499585844,"rho":0.0046601558391887385,"breakevenPct":3.06308862535575},{"delta":0.85,"premium":3.295243611018029,"strike":6.363825967624244,"iv":1.6530417388822851,"gamma":0.0651899343281454,"theta":-0.017182284183468163,"vega":0.006082125262191749,"rho":0.0036653094275557446,"breakevenPct":4.648641155387557},{"delta":0.9,"premium":5.78678479724258,"strike":4.219346002297849,"iv":3.6568840783308847,"gamma":0.018917854257768298,"theta":-0.028570289453233408,"vega":0.004595109646723148,"rho":0.0020356956369627813,"breakevenPct":8.408784393720804}],"put":[{"delta":0.1,"premium":0.4611717195567321,"strike":4.9585539405748875,"iv":2.698387929756147,"gamma":0.05335332694405265,"theta":-0.019326820569640673,"vega":0.004568889329020116,"rho":-0.0011332643984179002,"breakevenPct":51.27429879720309},{"delta":0.15,"premium":0.42551364402290015,"strike":7.33227970456841,"iv":1.2892738649243918,"gamma":0.12180156155558271,"theta":-0.013941934190925114,"vega":0.0060985692816510565,"rho":-0.0014952419965933183,"breakevenPct":25.17046521619166},{"delta":0.2,"premium":0.4734386337723185,"strike":7.124909298214519,"iv":1.3842696529009781,"gamma":0.08333335701478269,"theta":-0.016450440019870376,"vega":0.007226520017753148,"rho":-0.001897318542804094,"breakevenPct":27.936395834862402},{"delta":0.25,"premium":0.46751380218174254,"strike":7.598895825460596,"iv":1.1752277790635217,"gamma":0.12953321621225924,"theta":-0.014617669539620029,"vega":0.007927601914175507,"rho":-0.002276356615123496,"breakevenPct":22.736922824714483},{"delta":0.3,"premium":0.4615889705911666,"strike":8.072882352706673,"iv":0.9661859052260651,"gamma":0.17573307540973582,"theta":-0.012784899059369682,"vega":0.008628683810597866,"rho":-0.0026553946874428983,"breakevenPct":17.53744981456656},{"delta":0.35,"premium":0.4556641390005906,"strike":8.54686887995275,"iv":0.7571440313886085,"gamma":0.22193293460721236,"theta":-0.010952128579119334,"vega":0.009329765707020224,"rho":-0.0030344327597623005,"breakevenPct":12.337976804418638},{"delta":0.4,"premium":0.4710944808231996,"strike":9.020579981290927,"iv":0.5650154349859683,"gamma":0.2645215154349859,"theta":-0.009327595884003744,"vega":0.01,"rho":-0.003429828654958874,"breakevenPct":7.372854816167637},{"delta":0.45,"premium":0.9505144995322732,"strike":9.488306828811973,"iv":0.740366230121609,"gamma":0.2286468662301216,"theta":-0.012227502338634238,"vega":0.01,"rho":-0.004180635429032153,"breakevenPct":7.499541394586124},{"delta":0.5,"premium":1.4299345182413468,"strike":9.956033676333021,"iv":0.9157170252572497,"gamma":0.19277221702525726,"theta":-0.015127408793264734,"vega":0.01,"rho":-0.004931442203105431,"breakevenPct":7.62622797300461},{"delta":0.55,"premium":1.909354536950421,"strike":10.42376052385407,"iv":1.0910678203928905,"gamma":0.15689756782039288,"theta":-0.01802731524789523,"vega":0.01,"rho":-0.005682248977178711,"breakevenPct":7.752914551423098},{"delta":0.6,"premium":2.388774555659494,"strike":10.891487371375117,"iv":1.266418615528531,"gamma":0.12102291861552858,"theta":-0.02092722170252572,"vega":0.01,"rho":-0.0064330557512519895,"breakevenPct":7.879601129841585},{"delta":0.65,"premium":2.9764963503649633,"strike":11.56058394160584,"iv":1.3516664233576643,"gamma":0.10507605839416058,"theta":-0.021375766423357666,"vega":0.009607591240875912,"rho":-0.007276162661322162,"breakevenPct":6.9979675921898625},{"delta":0.7,"premium":2.314568345323737,"strike":11.208633093525176,"iv":0.9062956834532362,"gamma":0.2009223021582736,"theta":-0.012983453237410054,"vega":0.00903884892086331,"rho":-0.0071318302926096765,"breakevenPct":3.6396018613061893},{"delta":0.75,"premium":6.537247924679364,"strike":15.249734657557225,"iv":1.8646327853216902,"gamma":0.06500953884062964,"theta":-0.02469117017652164,"vega":0.008328461866613885,"rho":-0.010911088140929982,"breakevenPct":5.606860965570311}]},"raw":{"call":[{"delta":0.1,"premium":0.05804739637769429,"strike":11.160947927553886,"iv":0.48605397367039604,"gamma":0.1405693503048326,"theta":-0.0039439588086430145,"vega":0.00459677648098914,"rho":0.0006650153573216654,"breakevenPct":21.549245113018202},{"delta":0.15,"premium":0.15293571363973277,"strike":12.647714363232067,"iv":0.8923813787053023,"gamma":0.11192261283098884,"theta":-0.00895085423953509,"vega":0.0060067468168767445,"rho":0.0009684803936271093,"breakevenPct":38.68526627163379},{"delta":0.2,"premium":0.16161636503187687,"strike":11.606036196174774,"iv":0.704195797107477,"gamma":0.1892545247354293,"theta":-0.00797316306140241,"vega":0.007098468867689821,"rho":0.0013158838040554543,"breakevenPct":27.493527207005975},{"delta":0.25,"premium":0.17029701642402095,"strike":10.564358029117482,"iv":0.516010215509652,"gamma":0.26658643663986975,"theta":-0.0069954718832697296,"vega":0.008190190918502897,"rho":0.001663287214483799,"breakevenPct":16.301788142378157},{"delta":0.3,"premium":0.7977128480920149,"strike":15.402432549623027,"iv":2.1217380889519335,"gamma":0.06467542828027742,"theta":-0.03318373484227365,"vega":0.009110441514062699,"rho":0.001578955792833069,"breakevenPct":75.51620149203728},{"delta":0.35,"premium":1.063221701981177,"strike":15.81678203081831,"iv":2.4690995022806312,"gamma":0.06226224905530591,"theta":-0.04067744977862616,"vega":0.009649248685307246,"rho":0.0017383670395380057,"breakevenPct":82.88194726760004},{"delta":0.4,"premium":0.9788834221541606,"strike":14.504853233509165,"iv":2.08520814310422,"gamma":0.11011401020709466,"theta":-0.03452320617227008,"vega":0.00971675278744211,"rho":0.002168933034382422,"breakevenPct":67.7544599746839},{"delta":0.45,"premium":0.8945451423271442,"strike":13.192924436200022,"iv":1.7013167839278094,"gamma":0.15796577135888332,"theta":-0.02836896256591401,"vega":0.009784256889576974,"rho":0.002599499029226837,"breakevenPct":52.62697268176777},{"delta":0.5,"premium":0.810206862500128,"strike":11.880995638890878,"iv":1.3174254247513986,"gamma":0.205817532510672,"theta":-0.022214718959557938,"vega":0.009851760991711839,"rho":0.003030065024071253,"breakevenPct":37.49948538885163},{"delta":0.55,"premium":0.7258685826731115,"strike":10.569066841581733,"iv":0.9335340655749873,"gamma":0.2536692936624607,"theta":-0.016060475353201858,"vega":0.009919265093846703,"rho":0.0034606310189156685,"breakevenPct":22.37199809593548},{"delta":0.6,"premium":0.6415303028460952,"strike":9.257138044272594,"iv":0.5496427063985769,"gamma":0.30152105481424935,"theta":-0.009906231746845795,"vega":0.009986769195981567,"rho":0.0038911970137600837,"breakevenPct":7.244510803019367},{"delta":0.65,"premium":1.2164620749144937,"strike":8.531515188186539,"iv":0.8322725790204484,"gamma":0.2512363864971571,"theta":-0.012937181466218986,"vega":0.009469437053325326,"rho":0.003811404301270895,"breakevenPct":5.611888007595157},{"delta":0.7,"premium":1.9521114218230664,"strike":7.94882263617975,"iv":1.2773877270558311,"gamma":0.17702791199113374,"theta":-0.01820730766798389,"vega":0.008809532890794638,"rho":0.0036071957845063497,"breakevenPct":7.269058049867991},{"delta":0.75,"premium":2.687760768731641,"strike":7.366130084172958,"iv":1.7225028750912152,"gamma":0.10281943748511019,"theta":-0.0234774338697488,"vega":0.008149628728263948,"rho":0.0034029872677418045,"breakevenPct":8.926228092140828},{"delta":0.8,"premium":1.5686091247430574,"strike":7.944113955377279,"iv":0.7663541241267762,"gamma":0.14919473009115805,"theta":-0.010277384016698574,"vega":0.007324309499585844,"rho":0.0046601558391887385,"breakevenPct":3.06308862535575},{"delta":0.85,"premium":3.295243611018029,"strike":6.363825967624244,"iv":1.6530417388822851,"gamma":0.0651899343281454,"theta":-0.017182284183468163,"vega":0.006082125262191749,"rho":0.0036653094275557446,"breakevenPct":4.648641155387557},{"delta":0.9,"premium":5.78678479724258,"strike":4.219346002297849,"iv":3.6568840783308847,"gamma":0.018917854257768298,"theta":-0.028570289453233408,"vega":0.004595109646723148,"rho":0.0020356956369627813,"breakevenPct":8.408784393720804}],"put":[{"delta":0.1,"premium":0.4611717195567321,"strike":4.9585539405748875,"iv":2.698387929756147,"gamma":0.05335332694405265,"theta":-0.019326820569640673,"vega":0.004568889329020116,"rho":-0.0011332643984179002,"breakevenPct":51.27429879720309},{"delta":0.15,"premium":0.42551364402290015,"strike":7.33227970456841,"iv":1.2892738649243918,"gamma":0.12180156155558271,"theta":-0.013941934190925114,"vega":0.0060985692816510565,"rho":-0.0014952419965933183,"breakevenPct":25.17046521619166},{"delta":0.2,"premium":0.4734386337723185,"strike":7.124909298214519,"iv":1.3842696529009781,"gamma":0.08333335701478269,"theta":-0.016450440019870376,"vega":0.007226520017753148,"rho":-0.001897318542804094,"breakevenPct":27.936395834862402},{"delta":0.25,"premium":0.46751380218174254,"strike":7.598895825460596,"iv":1.1752277790635217,"gamma":0.12953321621225924,"theta":-0.014617669539620029,"vega":0.007927601914175507,"rho":-0.002276356615123496,"breakevenPct":22.736922824714483},{"delta":0.3,"premium":0.4615889705911666,"strike":8.072882352706673,"iv":0.9661859052260651,"gamma":0.17573307540973582,"theta":-0.012784899059369682,"vega":0.008628683810597866,"rho":-0.0026553946874428983,"breakevenPct":17.53744981456656},{"delta":0.35,"premium":0.4556641390005906,"strike":8.54686887995275,"iv":0.7571440313886085,"gamma":0.22193293460721236,"theta":-0.010952128579119334,"vega":0.009329765707020224,"rho":-0.0030344327597623005,"breakevenPct":12.337976804418638},{"delta":0.4,"premium":0.4710944808231996,"strike":9.020579981290927,"iv":0.5650154349859683,"gamma":0.2645215154349859,"theta":-0.009327595884003744,"vega":0.01,"rho":-0.003429828654958874,"breakevenPct":7.372854816167637},{"delta":0.45,"premium":0.9505144995322732,"strike":9.488306828811973,"iv":0.740366230121609,"gamma":0.2286468662301216,"theta":-0.012227502338634238,"vega":0.01,"rho":-0.004180635429032153,"breakevenPct":7.499541394586124},{"delta":0.5,"premium":1.4299345182413468,"strike":9.956033676333021,"iv":0.9157170252572497,"gamma":0.19277221702525726,"theta":-0.015127408793264734,"vega":0.01,"rho":-0.004931442203105431,"breakevenPct":7.62622797300461},{"delta":0.55,"premium":1.909354536950421,"strike":10.42376052385407,"iv":1.0910678203928905,"gamma":0.15689756782039288,"theta":-0.01802731524789523,"vega":0.01,"rho":-0.005682248977178711,"breakevenPct":7.752914551423098},{"delta":0.6,"premium":2.388774555659494,"strike":10.891487371375117,"iv":1.266418615528531,"gamma":0.12102291861552858,"theta":-0.02092722170252572,"vega":0.01,"rho":-0.0064330557512519895,"breakevenPct":7.879601129841585},{"delta":0.65,"premium":2.9764963503649633,"strike":11.56058394160584,"iv":1.3516664233576643,"gamma":0.10507605839416058,"theta":-0.021375766423357666,"vega":0.009607591240875912,"rho":-0.007276162661322162,"breakevenPct":6.9979675921898625},{"delta":0.7,"premium":2.314568345323737,"strike":11.208633093525176,"iv":0.9062956834532362,"gamma":0.2009223021582736,"theta":-0.012983453237410054,"vega":0.00903884892086331,"rho":-0.0071318302926096765,"breakevenPct":3.6396018613061893},{"delta":0.75,"premium":6.537247924679364,"strike":15.249734657557225,"iv":1.8646327853216902,"gamma":0.06500953884062964,"theta":-0.02469117017652164,"vega":0.008328461866613885,"rho":-0.010911088140929982,"breakevenPct":5.606860965570311}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}